KissMeData/080470/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193700,83416360,5820,5820,5820,5820,209
20230808,193600,83416360,5820,5820,5820,5820,0
20230808,193500,83416360,5820,5820,5820,5820,0
20230808,193400,83416360,5820,5820,5820,5820,0
20230808,193300,83416360,5820,5820,5820,5820,0
20230808,193200,83416360,5820,5820,5820,5820,0
20230808,193100,83416360,5820,5820,5820,5820,0
20230808,193000,83416360,5820,5820,5820,5820,0
20230808,192900,83416360,5820,5820,5820,5820,0
20230808,192800,83416360,5820,5820,5820,5820,0
20230808,192700,83416360,5820,5820,5820,5820,0
20230808,192600,83416360,5820,5820,5820,5820,0
20230808,192500,83416360,5820,5820,5820,5820,0
20230808,192400,83416360,5820,5820,5820,5820,0
20230808,192300,83416360,5820,5820,5820,5820,0
20230808,192200,83416360,5820,5820,5820,5820,0
20230808,192100,83416360,5820,5820,5820,5820,0
20230808,192000,83416360,5820,5820,5820,5820,0
20230808,191900,83416360,5820,5820,5820,5820,0
20230808,191800,83416360,5820,5820,5820,5820,0
20230808,191700,83416360,5820,5820,5820,5820,0
20230808,191600,83416360,5820,5820,5820,5820,0
20230808,191500,83416360,5820,5820,5820,5820,0
20230808,191400,83416360,5820,5820,5820,5820,0
20230808,191300,83416360,5820,5820,5820,5820,0
20230808,191200,83416360,5820,5820,5820,5820,0
20230808,191100,83416360,5820,5820,5820,5820,0
20230808,191000,83416360,5820,5820,5820,5820,0
20230808,190900,83416360,5820,5820,5820,5820,0
20230808,190800,83416360,5820,5820,5820,5820,0
20230808,190700,83416360,5820,5820,5820,5820,209
20230808,190600,83416360,5820,5820,5820,5820,0
20230808,190500,83416360,5820,5820,5820,5820,0
20230808,190400,83416360,5820,5820,5820,5820,0
20230808,190300,83416360,5820,5820,5820,5820,0
20230808,190200,83416360,5820,5820,5820,5820,0
20230808,190100,83416360,5820,5820,5820,5820,0
20230808,190000,83416360,5820,5820,5820,5820,0
20230808,185900,83416360,5820,5820,5820,5820,0
20230808,185800,83416360,5820,5820,5820,5820,0
20230808,185700,83416360,5820,5820,5820,5820,0
20230808,185600,83416360,5820,5820,5820,5820,0
20230808,185500,83416360,5820,5820,5820,5820,0
20230808,185400,83416360,5820,5820,5820,5820,0
20230808,185300,83416360,5820,5820,5820,5820,0
20230808,185200,83416360,5820,5820,5820,5820,0
20230808,185100,83416360,5820,5820,5820,5820,0
20230808,185000,83416360,5820,5820,5820,5820,0
20230808,184900,83416360,5820,5820,5820,5820,0
20230808,184800,83416360,5820,5820,5820,5820,0
20230808,184700,83416360,5820,5820,5820,5820,0
20230808,184600,83416360,5820,5820,5820,5820,0
20230808,184500,83416360,5820,5820,5820,5820,0
20230808,184400,83416360,5820,5820,5820,5820,0
20230808,184300,83416360,5820,5820,5820,5820,0
20230808,184200,83416360,5820,5820,5820,5820,0
20230808,184100,83416360,5820,5820,5820,5820,0
20230808,184000,83416360,5820,5820,5820,5820,0
20230808,183900,83416360,5820,5820,5820,5820,0
20230808,183800,83416360,5820,5820,5820,5820,0
20230808,183700,83416360,5820,5820,5820,5820,209
20230808,183600,83416360,5820,5820,5820,5820,0
20230808,183500,83416360,5820,5820,5820,5820,0
20230808,183400,83416360,5820,5820,5820,5820,0
20230808,183300,83416360,5820,5820,5820,5820,0
20230808,183200,83416360,5820,5820,5820,5820,0
20230808,183100,83416360,5820,5820,5820,5820,0
20230808,183000,83416360,5820,5820,5820,5820,0
20230808,182900,83416360,5820,5820,5820,5820,0
20230808,182800,83416360,5820,5820,5820,5820,0
20230808,182700,83416360,5820,5820,5820,5820,0
20230808,182600,83416360,5820,5820,5820,5820,0
20230808,182500,83416360,5820,5820,5820,5820,0
20230808,182400,83416360,5820,5820,5820,5820,0
20230808,182300,83416360,5820,5820,5820,5820,0
20230808,182200,83416360,5820,5820,5820,5820,0
20230808,182100,83416360,5820,5820,5820,5820,0
20230808,182000,83416360,5820,5820,5820,5820,0
20230808,181900,83416360,5820,5820,5820,5820,0
20230808,181800,83416360,5820,5820,5820,5820,0
20230808,181700,83416360,5820,5820,5820,5820,0
20230808,181600,83416360,5820,5820,5820,5820,0
20230808,181500,83416360,5820,5820,5820,5820,0
20230808,181400,83416360,5820,5820,5820,5820,0
20230808,181300,83416360,5820,5820,5820,5820,0
20230808,181200,83416360,5820,5820,5820,5820,0
20230808,181100,83416360,5820,5820,5820,5820,0
20230808,181000,83416360,5820,5820,5820,5820,0
20230808,180900,83416360,5820,5820,5820,5820,0
20230808,180800,83416360,5820,5820,5820,5820,0
20230808,180700,83416360,5820,5820,5820,5820,209
20230808,180600,83416360,5820,5820,5820,5820,0
20230808,180500,83416360,5820,5820,5820,5820,0
20230808,180400,83416360,5820,5820,5820,5820,0
20230808,180300,83416360,5820,5820,5820,5820,0
20230808,180200,83416360,5820,5820,5820,5820,0
20230808,180100,83416360,5820,5820,5820,5820,0
20230808,180000,83416360,5820,5820,5820,5820,0
20230808,175900,83416360,5820,5820,5820,5820,0
20230808,175800,83416360,5820,5820,5820,5820,0
20230808,175700,83416360,5820,5820,5820,5820,0
20230808,175600,83416360,5820,5820,5820,5820,0
20230808,175500,83416360,5820,5820,5820,5820,0
20230808,175400,83416360,5820,5820,5820,5820,0
20230808,175300,83416360,5820,5820,5820,5820,0
20230808,175200,83416360,5820,5820,5820,5820,0
20230808,175100,83416360,5820,5820,5820,5820,0
20230808,175000,83416360,5820,5820,5820,5820,0
20230808,174900,83416360,5820,5820,5820,5820,0
20230808,174800,83416360,5820,5820,5820,5820,0
20230808,174700,83416360,5820,5820,5820,5820,0
20230808,174600,83416360,5820,5820,5820,5820,0
20230808,174500,83416360,5820,5820,5820,5820,0
20230808,174400,83416360,5820,5820,5820,5820,0
20230808,174300,83416360,5820,5820,5820,5820,0
20230808,174200,83416360,5820,5820,5820,5820,0
20230808,174100,83416360,5820,5820,5820,5820,0
20230808,174000,83416360,5820,5820,5820,5820,0
20230808,173900,83416360,5820,5820,5820,5820,0
20230808,173800,83416360,5820,5820,5820,5820,0
20230808,173700,83416360,5820,5820,5820,5820,209
20230808,173600,83416360,5820,5820,5820,5820,0
20230808,173500,83416360,5820,5820,5820,5820,0
20230808,173400,83416360,5820,5820,5820,5820,0
20230808,173300,83416360,5820,5820,5820,5820,0
20230808,173200,83416360,5820,5820,5820,5820,0
20230808,173100,83416360,5820,5820,5820,5820,0
20230808,173000,83416360,5820,5820,5820,5820,0
20230808,172900,83416360,5820,5820,5820,5820,0
20230808,172800,83416360,5820,5820,5820,5820,0
20230808,172700,83416360,5820,5820,5820,5820,0
20230808,172600,83416360,5820,5820,5820,5820,0
20230808,172500,83416360,5820,5820,5820,5820,0
20230808,172400,83416360,5820,5820,5820,5820,0
20230808,172300,83416360,5820,5820,5820,5820,0
20230808,172200,83416360,5820,5820,5820,5820,0
20230808,172100,83416360,5820,5820,5820,5820,0
20230808,172000,83416360,5820,5820,5820,5820,0
20230808,171900,83416360,5820,5820,5820,5820,0
20230808,171800,83416360,5820,5820,5820,5820,0
20230808,171700,83416360,5820,5820,5820,5820,0
20230808,171600,83416360,5820,5820,5820,5820,0
20230808,171500,83416360,5820,5820,5820,5820,0
20230808,171400,83416360,5820,5820,5820,5820,0
20230808,171300,83416360,5820,5820,5820,5820,0
20230808,171200,83416360,5820,5820,5820,5820,0
20230808,171100,83416360,5820,5820,5820,5820,0
20230808,171000,83416360,5820,5820,5820,5820,0
20230808,170900,83416360,5820,5820,5820,5820,0
20230808,170800,83416360,5820,5820,5820,5820,0
20230808,170700,83416360,5820,5820,5820,5820,209
20230808,170600,83416360,5820,5820,5820,5820,0
20230808,170500,83416360,5820,5820,5820,5820,0
20230808,170400,83416360,5820,5820,5820,5820,0
20230808,170300,83416360,5820,5820,5820,5820,0
20230808,170200,83416360,5820,5820,5820,5820,0
20230808,170100,83416360,5820,5820,5820,5820,0
20230808,170000,83416360,5820,5820,5820,5820,0
20230808,165900,83416360,5820,5820,5820,5820,0
20230808,165800,83416360,5820,5820,5820,5820,0
20230808,165700,83416360,5820,5820,5820,5820,0
20230808,165600,83416360,5820,5820,5820,5820,0
20230808,165500,83416360,5820,5820,5820,5820,0
20230808,165400,83416360,5820,5820,5820,5820,0
20230808,165300,83416360,5820,5820,5820,5820,0
20230808,165200,83416360,5820,5820,5820,5820,0
20230808,165100,83416360,5820,5820,5820,5820,0
20230808,165000,83416360,5820,5820,5820,5820,0
20230808,164900,83416360,5820,5820,5820,5820,0
20230808,164800,83416360,5820,5820,5820,5820,0
20230808,164700,83416360,5820,5820,5820,5820,0
20230808,164600,83416360,5820,5820,5820,5820,0
20230808,164500,83416360,5820,5820,5820,5820,0
20230808,164400,83416360,5820,5820,5820,5820,0
20230808,164300,83416360,5820,5820,5820,5820,0
20230808,164200,83416360,5820,5820,5820,5820,0
20230808,164100,83416360,5820,5820,5820,5820,0
20230808,164000,83416360,5820,5820,5820,5820,0
20230808,163900,83416360,5820,5820,5820,5820,0
20230808,163800,83416360,5820,5820,5820,5820,0
20230808,163700,83416360,5820,5820,5820,5820,209
20230808,163600,83416360,5820,5820,5820,5820,0
20230808,163500,83416360,5820,5820,5820,5820,0
20230808,163400,83416360,5820,5820,5820,5820,0
20230808,163300,83416360,5820,5820,5820,5820,0
20230808,163200,83416360,5820,5820,5820,5820,0
20230808,163100,83416360,5820,5820,5820,5820,0
20230808,163000,83416360,5820,5820,5820,5820,0
20230808,162900,83416360,5820,5820,5820,5820,0
20230808,162800,83416360,5820,5820,5820,5820,0
20230808,162700,83416360,5820,5820,5820,5820,0
20230808,162600,83416360,5820,5820,5820,5820,0
20230808,162500,83416360,5820,5820,5820,5820,0
20230808,162400,83416360,5820,5820,5820,5820,0
20230808,162300,83416360,5820,5820,5820,5820,0
20230808,162200,83416360,5820,5820,5820,5820,0
20230808,162100,83416360,5820,5820,5820,5820,0
20230808,162000,83416360,5820,5820,5820,5820,0
20230808,161900,83416360,5820,5820,5820,5820,0
20230808,161800,83416360,5820,5820,5820,5820,0
20230808,161700,83416360,5820,5820,5820,5820,0
20230808,161600,83416360,5820,5820,5820,5820,0
20230808,161500,83416360,5820,5820,5820,5820,0
20230808,161400,83416360,5820,5820,5820,5820,0
20230808,161300,83416360,5820,5820,5820,5820,0
20230808,161200,83416360,5820,5820,5820,5820,0
20230808,161100,83416360,5820,5820,5820,5820,0
20230808,161000,83416360,5820,5820,5820,5820,0
20230808,160900,83416360,5820,5820,5820,5820,0
20230808,160800,83416360,5820,5820,5820,5820,0
20230808,160700,83416360,5820,5820,5820,5820,209
20230808,160600,83416360,5820,5820,5820,5820,0
20230808,160500,83416360,5820,5820,5820,5820,0
20230808,160400,83416360,5820,5820,5820,5820,0
20230808,160300,83416360,5820,5820,5820,5820,0
20230808,160200,83416360,5820,5820,5820,5820,0
20230808,160100,83416360,5820,5820,5820,5820,0
20230808,160000,83416360,5820,5820,5820,5820,0
20230808,155900,83416360,5820,5820,5820,5820,0
20230808,155800,83416360,5820,5820,5820,5820,0
20230808,155700,83416360,5820,5820,5820,5820,0
20230808,155600,83416360,5820,5820,5820,5820,0
20230808,155500,83416360,5820,5820,5820,5820,0
20230808,155400,83416360,5820,5820,5820,5820,0
20230808,155300,83416360,5820,5820,5820,5820,0
20230808,155200,83416360,5820,5820,5820,5820,0
20230808,155100,83416360,5820,5820,5820,5820,0
20230808,155000,83416360,5820,5820,5820,5820,0
20230808,154900,83416360,5820,5820,5820,5820,0
20230808,154800,83416360,5820,5820,5820,5820,0
20230808,154700,83416360,5820,5820,5820,5820,0
20230808,154600,83416360,5820,5820,5820,5820,0
20230808,154500,83416360,5820,5820,5820,5820,0
20230808,154400,83416360,5820,5820,5820,5820,0
20230808,154300,83416360,5820,5820,5820,5820,0
20230808,154200,83416360,5820,5820,5820,5820,0
20230808,154100,83416360,5820,5820,5820,5820,0
20230808,154000,83416360,5820,5820,5820,5820,0
20230808,153900,83416360,5820,5820,5820,5820,0
20230808,153800,83416360,5820,5820,5820,5820,0
20230808,153700,83416360,5820,5820,5820,5820,209
20230808,153600,83416360,5820,5820,5820,5820,0
20230808,153500,83416360,5820,5820,5820,5820,0
20230808,153400,83416360,5820,5820,5820,5820,0
20230808,153300,83416360,5820,5820,5820,5820,0
20230808,153200,83416360,5820,5820,5820,5820,0
20230808,153100,83416360,5820,5820,5820,5820,0
20230808,153000,83416360,5820,5820,5820,5820,209
20230808,152900,82199980,5810,5810,5810,5810,0
20230808,152800,82199980,5810,5810,5810,5810,0
20230808,152700,82199980,5810,5810,5810,5810,0
20230808,152600,82199980,5810,5810,5810,5810,0
20230808,152500,82199980,5810,5810,5810,5810,0
20230808,152400,82199980,5810,5810,5810,5810,0
20230808,152300,82199980,5810,5810,5810,5810,0
20230808,152200,82199980,5810,5810,5810,5810,0
20230808,152100,82199980,5810,5810,5810,5810,0
20230808,152000,82199980,5810,5810,5810,5810,0
20230808,151900,82199980,5810,5810,5810,5810,13
20230808,151800,82124450,5810,5810,5810,5810,0
20230808,151700,82124450,5810,5810,5810,5810,0
20230808,151600,82124450,5810,5810,5810,5810,0
20230808,151500,82124450,5810,5810,5810,5810,102
20230808,151400,81531830,5810,5810,5810,5810,0
20230808,151300,81531830,5810,5810,5810,5810,1
20230808,151200,81526020,5810,5810,5810,5810,0
20230808,151100,81526020,5810,5810,5810,5810,0
20230808,151000,81526020,5810,5810,5810,5810,4
20230808,150900,81502780,5810,5810,5810,5810,0
20230808,150800,81502780,5810,5810,5810,5810,0
20230808,150700,81502780,5810,5810,5810,5810,134
20230808,150600,80724240,5830,5810,5830,5810,2
20230808,150500,80712600,5800,5800,5800,5800,0
20230808,150400,80712600,5800,5800,5800,5800,0
20230808,150300,80712600,5800,5800,5800,5800,0
20230808,150200,80712600,5800,5800,5800,5800,0
20230808,150100,80712600,5800,5800,5800,5800,0
20230808,150000,80712600,5800,5800,5800,5800,10
20230808,145900,80654600,5810,5810,5810,5810,191
20230808,145800,79544890,5800,5800,5800,5800,0
20230808,145700,79544890,5800,5810,5810,5800,173
20230808,145600,78539850,5810,5810,5810,5810,0
20230808,145500,78539850,5810,5810,5810,5810,10
20230808,145400,78481750,5830,5830,5830,5830,0
20230808,145300,78481750,5830,5810,5830,5810,12
20230808,145200,78411990,5810,5810,5810,5810,0
20230808,145100,78411990,5810,5810,5810,5810,11
20230808,145000,78348080,5810,5810,5810,5810,0
20230808,144900,78348080,5810,5810,5810,5810,10
20230808,144800,78289980,5830,5820,5830,5820,1010
20230808,144700,72401780,5810,5810,5810,5810,10
20230808,144600,72343680,5810,5810,5810,5810,0
20230808,144500,72343680,5810,5810,5810,5810,10
20230808,144400,72285580,5800,5800,5800,5800,0
20230808,144300,72285580,5800,5800,5800,5800,10
20230808,144200,72227580,5800,5800,5800,5800,0
20230808,144100,72227580,5800,5800,5800,5800,10
20230808,144000,72169580,5810,5810,5810,5810,50
20230808,143900,71879080,5800,5810,5810,5800,68
20230808,143800,71484280,5810,5810,5810,5810,0
20230808,143700,71484280,5810,5810,5810,5810,48
20230808,143600,71205400,5820,5810,5820,5810,157
20230808,143500,70292830,5820,5820,5820,5820,84
20230808,143400,69803950,5820,5820,5820,5820,0
20230808,143300,69803950,5820,5820,5820,5820,10
20230808,143200,69745750,5820,5820,5820,5820,0
20230808,143100,69745750,5820,5820,5820,5820,10
20230808,143000,69687550,5820,5820,5820,5820,0
20230808,142900,69687550,5820,5820,5820,5820,10
20230808,142800,69629350,5820,5830,5830,5820,1602
20230808,142700,60296440,5830,5830,5830,5830,10
20230808,142600,60238140,5830,5830,5830,5830,20
20230808,142500,60121540,5830,5830,5830,5830,10
20230808,142400,60063240,5830,5830,5830,5830,0
20230808,142300,60063240,5830,5830,5830,5830,0
20230808,142200,60063240,5830,5830,5830,5830,10
20230808,142100,60004940,5830,5830,5830,5830,0
20230808,142000,60004940,5830,5830,5830,5830,10
20230808,141900,59946640,5830,5830,5830,5830,0
20230808,141800,59946640,5830,5830,5830,5830,10
20230808,141700,59888340,5830,5830,5830,5830,0
20230808,141600,59888340,5830,5830,5830,5830,10
20230808,141500,59830040,5830,5830,5830,5830,0
20230808,141400,59830040,5830,5830,5830,5830,10
20230808,141300,59771740,5830,5830,5830,5830,0
20230808,141200,59771740,5830,5830,5830,5830,10
20230808,141100,59713440,5840,5840,5840,5840,33
20230808,141000,59520720,5860,5850,5860,5850,199
20230808,140900,58356480,5850,5860,5860,5850,54
20230808,140800,58040220,5860,5870,5870,5860,82
20230808,140700,57558980,5870,5870,5870,5870,18
20230808,140600,57453320,5860,5860,5860,5860,46
20230808,140500,57183760,5860,5860,5860,5860,72
20230808,140400,56761840,5860,5880,5880,5860,90
20230808,140300,56233900,5870,5880,5880,5870,37
20230808,140200,56016610,5870,5860,5870,5850,336
20230808,140100,54045790,5850,5850,5860,5850,112
20230808,140000,53389720,5820,5820,5820,5820,10
20230808,135900,53331520,5840,5840,5840,5840,230
20230808,135800,51988320,5830,5820,5830,5820,200
20230808,135700,50822420,5830,5830,5830,5830,0
20230808,135600,50822420,5830,5820,5830,5820,12
20230808,135500,50752570,5820,5820,5820,5820,0
20230808,135400,50752570,5820,5820,5820,5820,10
20230808,135300,50694370,5820,5820,5820,5820,0
20230808,135200,50694370,5820,5820,5820,5820,10
20230808,135100,50636170,5820,5820,5820,5820,0
20230808,135000,50636170,5820,5820,5820,5820,10
20230808,134900,50577970,5820,5820,5820,5820,0
20230808,134800,50577970,5820,5820,5820,5820,54
20230808,134700,50263690,5810,5810,5810,5810,10
20230808,134600,50205590,5810,5810,5810,5810,0
20230808,134500,50205590,5810,5820,5820,5810,15
20230808,134400,50118390,5810,5810,5810,5810,0
20230808,134300,50118390,5810,5810,5810,5810,10
20230808,134200,50060290,5810,5810,5810,5810,0
20230808,134100,50060290,5810,5810,5810,5810,10
20230808,134000,50002190,5800,5800,5800,5800,0
20230808,133900,50002190,5800,5800,5800,5800,10
20230808,133800,49944190,5800,5800,5800,5800,0
20230808,133700,49944190,5800,5800,5800,5800,10
20230808,133600,49886190,5800,5800,5800,5800,0
20230808,133500,49886190,5800,5800,5800,5800,10
20230808,133400,49828190,5800,5800,5800,5800,20
20230808,133300,49712190,5800,5800,5800,5800,11
20230808,133200,49648390,5800,5800,5800,5800,0
20230808,133100,49648390,5800,5800,5800,5800,10
20230808,133000,49590390,5810,5810,5810,5810,0
20230808,132900,49590390,5810,5810,5810,5810,9
20230808,132800,49538100,5810,5810,5810,5810,0
20230808,132700,49538100,5810,5810,5810,5810,10
20230808,132600,49480000,5840,5840,5840,5840,0
20230808,132500,49480000,5840,5810,5840,5800,512
20230808,132400,46505450,5810,5810,5810,5810,0
20230808,132300,46505450,5810,5810,5810,5810,10
20230808,132200,46447350,5840,5800,5840,5800,2
20230808,132100,46435710,5810,5810,5840,5810,159
20230808,132000,45511890,5820,5820,5820,5820,131
20230808,131900,44749470,5820,5820,5820,5820,10
20230808,131800,44691270,5830,5830,5830,5830,0
20230808,131700,44691270,5830,5830,5830,5830,11
20230808,131600,44627140,5830,5840,5840,5830,1000
20230808,131500,38791570,5840,5840,5840,5840,0
20230808,131400,38791570,5840,5840,5840,5840,10
20230808,131300,38733170,5840,5840,5840,5840,0
20230808,131200,38733170,5840,5840,5840,5840,10
20230808,131100,38674770,5840,5840,5840,5840,0
20230808,131000,38674770,5840,5840,5840,5840,10
20230808,130900,38616370,5840,5840,5840,5840,0
20230808,130800,38616370,5840,5840,5840,5840,10
20230808,130700,38557970,5840,5840,5840,5840,0
20230808,130600,38557970,5840,5840,5840,5840,10
20230808,130500,38499570,5840,5840,5840,5840,0
20230808,130400,38499570,5840,5840,5840,5840,10
20230808,130300,38441170,5840,5840,5840,5840,0
20230808,130200,38441170,5840,5840,5840,5840,10
20230808,130100,38382770,5840,5840,5840,5840,0
20230808,130000,38382770,5840,5840,5840,5840,10
20230808,125900,38324370,5840,5840,5840,5840,0
20230808,125800,38324370,5840,5840,5840,5840,10
20230808,125700,38265970,5840,5840,5840,5840,0
20230808,125600,38265970,5840,5840,5840,5840,10
20230808,125500,38207570,5840,5840,5840,5840,0
20230808,125400,38207570,5840,5840,5840,5840,310
20230808,125300,36397170,5840,5840,5840,5840,0
20230808,125200,36397170,5840,5840,5840,5840,10
20230808,125100,36338770,5840,5840,5840,5840,0
20230808,125000,36338770,5840,5840,5840,5840,10
20230808,124900,36280370,5840,5840,5840,5840,0
20230808,124800,36280370,5840,5840,5840,5840,10
20230808,124700,36221970,5840,5840,5840,5840,0
20230808,124600,36221970,5840,5840,5840,5840,10
20230808,124500,36163570,5840,5840,5840,5840,0
20230808,124400,36163570,5840,5840,5840,5840,10
20230808,124300,36105170,5840,5840,5840,5840,0
20230808,124200,36105170,5840,5840,5840,5840,19
20230808,124100,35994210,5840,5840,5840,5840,0
20230808,124000,35994210,5840,5840,5840,5840,0
20230808,123900,35994210,5840,5840,5840,5840,22
20230808,123800,35865730,5850,5850,5850,5850,0
20230808,123700,35865730,5850,5850,5850,5850,1
20230808,123600,35859880,5860,5860,5860,5860,0
20230808,123500,35859880,5860,5860,5860,5860,2
20230808,123400,35848160,5870,5870,5870,5870,0
20230808,123300,35848160,5870,5870,5870,5870,6
20230808,123200,35812940,5870,5870,5870,5870,0
20230808,123100,35812940,5870,5870,5870,5870,10
20230808,123000,35754240,5870,5870,5870,5870,0
20230808,122900,35754240,5870,5870,5870,5870,10
20230808,122800,35695540,5870,5870,5870,5870,0
20230808,122700,35695540,5870,5870,5870,5870,10
20230808,122600,35636840,5870,5870,5870,5870,0
20230808,122500,35636840,5870,5870,5870,5870,10
20230808,122400,35578140,5870,5870,5870,5870,0
20230808,122300,35578140,5870,5870,5870,5870,10
20230808,122200,35519440,5870,5870,5870,5870,0
20230808,122100,35519440,5870,5870,5870,5870,10
20230808,122000,35460740,5870,5870,5870,5870,0
20230808,121900,35460740,5870,5870,5870,5870,10
20230808,121800,35402040,5870,5870,5870,5870,0
20230808,121700,35402040,5870,5870,5870,5870,11
20230808,121600,35337470,5870,5870,5870,5870,200
20230808,121500,34163470,5870,5870,5870,5870,10
20230808,121400,34104770,5880,5880,5880,5880,0
20230808,121300,34104770,5880,5880,5880,5880,9
20230808,121200,34051850,5880,5880,5880,5880,0
20230808,121100,34051850,5880,5880,5880,5880,10
20230808,121000,33993050,5880,5880,5880,5880,0
20230808,120900,33993050,5880,5880,5880,5880,161
20230808,120800,33046370,5880,5880,5880,5880,0
20230808,120700,33046370,5880,5880,5880,5880,10
20230808,120600,32987570,5880,5880,5880,5880,0
20230808,120500,32987570,5880,5880,5880,5880,0
20230808,120400,32987570,5880,5880,5880,5880,10
20230808,120300,32928770,5880,5880,5880,5880,0
20230808,120200,32928770,5880,5880,5880,5880,10
20230808,120100,32869970,5880,5880,5880,5880,0
20230808,120000,32869970,5880,5880,5880,5880,10
20230808,115900,32811170,5880,5880,5880,5880,0
20230808,115800,32811170,5880,5880,5880,5880,10
20230808,115700,32752370,5880,5880,5880,5880,0
20230808,115600,32752370,5880,5880,5880,5880,10
20230808,115500,32693570,5880,5880,5880,5880,0
20230808,115400,32693570,5880,5880,5880,5880,10
20230808,115300,32634770,5880,5880,5880,5880,0
20230808,115200,32634770,5880,5880,5880,5880,10
20230808,115100,32575970,5880,5880,5880,5880,0
20230808,115000,32575970,5880,5880,5880,5880,10
20230808,114900,32517170,5880,5880,5880,5880,0
20230808,114800,32517170,5880,5880,5880,5880,10
20230808,114700,32458370,5880,5880,5880,5880,0
20230808,114600,32458370,5880,5880,5880,5880,10
20230808,114500,32399570,5880,5880,5880,5880,0
20230808,114400,32399570,5880,5880,5880,5880,10
20230808,114300,32340770,5880,5880,5880,5880,0
20230808,114200,32340770,5880,5880,5880,5880,10
20230808,114100,32281970,5880,5880,5880,5880,1
20230808,114000,32276090,5880,5880,5880,5880,10
20230808,113900,32217290,5890,5890,5890,5890,0
20230808,113800,32217290,5890,5890,5890,5890,10
20230808,113700,32158390,5880,5880,5880,5880,0
20230808,113600,32158390,5880,5880,5880,5880,10
20230808,113500,32099590,5880,5880,5880,5880,0
20230808,113400,32099590,5880,5880,5880,5880,10
20230808,113300,32040790,5880,5880,5880,5880,0
20230808,113200,32040790,5880,5880,5880,5880,10
20230808,113100,31981990,5880,5880,5880,5880,0
20230808,113000,31981990,5880,5880,5880,5880,0
20230808,112900,31981990,5880,5880,5880,5880,10
20230808,112800,31923190,5880,5880,5880,5880,0
20230808,112700,31923190,5880,5880,5880,5880,10
20230808,112600,31864390,5880,5880,5880,5880,0
20230808,112500,31864390,5880,5880,5880,5880,10
20230808,112400,31805590,5880,5880,5880,5880,0
20230808,112300,31805590,5880,5880,5880,5880,10
20230808,112200,31746790,5880,5880,5880,5880,0
20230808,112100,31746790,5880,5880,5880,5880,10
20230808,112000,31687990,5880,5880,5880,5880,0
20230808,111900,31687990,5880,5880,5880,5880,10
20230808,111800,31629190,5880,5880,5880,5880,0
20230808,111700,31629190,5880,5880,5880,5880,189
20230808,111600,30517870,5880,5880,5880,5880,0
20230808,111500,30517870,5880,5880,5880,5880,10
20230808,111400,30459070,5880,5880,5880,5880,0
20230808,111300,30459070,5880,5880,5880,5880,10
20230808,111200,30400270,5880,5880,5880,5880,100
20230808,111100,29812270,5880,5880,5880,5880,10
20230808,111000,29753470,5880,5880,5880,5880,0
20230808,110900,29753470,5880,5880,5880,5880,40
20230808,110800,29518270,5880,5880,5880,5880,1
20230808,110700,29512390,5880,5880,5880,5880,10
20230808,110600,29453590,5880,5880,5880,5880,0
20230808,110500,29453590,5880,5880,5880,5880,10
20230808,110400,29394790,5880,5880,5880,5880,0
20230808,110300,29394790,5880,5880,5880,5880,10
20230808,110200,29335990,5880,5880,5880,5880,0
20230808,110100,29335990,5880,5880,5880,5880,10
20230808,110000,29277190,5880,5880,5880,5880,0
20230808,105900,29277190,5880,5880,5880,5880,10
20230808,105800,29218390,5880,5880,5880,5880,0
20230808,105700,29218390,5880,5880,5880,5880,10
20230808,105600,29159590,5880,5880,5880,5880,0
20230808,105500,29159590,5880,5880,5880,5880,0
20230808,105400,29159590,5880,5880,5880,5880,10
20230808,105300,29100790,5880,5880,5880,5880,0
20230808,105200,29100790,5880,5880,5880,5880,10
20230808,105100,29041990,5880,5880,5880,5880,0
20230808,105000,29041990,5880,5880,5880,5880,10
20230808,104900,28983190,5880,5880,5880,5880,0
20230808,104800,28983190,5880,5880,5880,5880,10
20230808,104700,28924390,5880,5880,5880,5880,0
20230808,104600,28924390,5880,5880,5880,5880,10
20230808,104500,28865590,5880,5880,5880,5880,0
20230808,104400,28865590,5880,5880,5880,5880,10
20230808,104300,28806790,5930,5930,5930,5930,0
20230808,104200,28806790,5930,5880,5930,5880,11
20230808,104100,28742060,5880,5880,5880,5880,0
20230808,104000,28742060,5880,5880,5880,5880,10
20230808,103900,28683260,5920,5920,5920,5920,0
20230808,103800,28683260,5920,5880,5920,5880,11
20230808,103700,28618540,5880,5880,5880,5880,0
20230808,103600,28618540,5880,5880,5880,5880,10
20230808,103500,28559740,5880,5880,5880,5880,0
20230808,103400,28559740,5880,5880,5880,5880,10
20230808,103300,28500940,5920,5920,5920,5920,0
20230808,103200,28500940,5920,5920,5920,5920,0
20230808,103100,28500940,5920,5920,5920,5920,17
20230808,103000,28400300,5880,5880,5880,5880,0
20230808,102900,28400300,5880,5880,5880,5880,0
20230808,102800,28400300,5880,5880,5880,5880,270
20230808,102700,26812700,5880,5880,5880,5880,0
20230808,102600,26812700,5880,5880,5880,5880,0
20230808,102500,26812700,5880,5880,5880,5880,0
20230808,102400,26812700,5880,5900,5900,5880,750
20230808,102300,22401860,5900,5900,5900,5900,0
20230808,102200,22401860,5900,5860,5900,5860,501
20230808,102100,19455450,5880,5880,5880,5880,0
20230808,102000,19455450,5880,5880,5880,5880,0
20230808,101900,19455450,5880,5880,5880,5880,0
20230808,101800,19455450,5880,5860,5880,5860,10
20230808,101700,19396690,5840,5840,5840,5840,0
20230808,101600,19396690,5840,5850,5850,5840,280
20230808,101500,17761280,5850,5850,5850,5850,0
20230808,101400,17761280,5850,5850,5850,5850,0
20230808,101300,17761280,5850,5850,5850,5850,412
20230808,101200,15351080,5860,5860,5860,5860,82
20230808,101100,14870560,5860,5860,5860,5860,0
20230808,101000,14870560,5860,5860,5860,5860,0
20230808,100900,14870560,5860,5860,5860,5860,0
20230808,100800,14870560,5860,5870,5870,5860,147
20230808,100700,14008780,5870,5870,5870,5870,0
20230808,100600,14008780,5870,5870,5870,5870,0
20230808,100500,14008780,5870,5870,5870,5870,0
20230808,100400,14008780,5870,5870,5870,5870,0
20230808,100300,14008780,5870,5870,5870,5870,0
20230808,100200,14008780,5870,5870,5870,5870,0
20230808,100100,14008780,5870,5880,5880,5870,61
20230808,100000,13650610,5880,5880,5880,5880,0
20230808,095900,13650610,5880,5880,5880,5880,0
20230808,095800,13650610,5880,5880,5880,5880,0
20230808,095700,13650610,5880,5880,5880,5880,0
20230808,095600,13650610,5880,5880,5880,5880,0
20230808,095500,13650610,5880,5880,5880,5880,0
20230808,095400,13650610,5880,5880,5880,5880,1
20230808,095300,13644730,5860,5870,5870,5860,32
20230808,095200,13457190,5860,5860,5860,5860,0
20230808,095100,13457190,5860,5860,5860,5860,0
20230808,095000,13457190,5860,5860,5860,5860,0
20230808,094900,13457190,5860,5860,5860,5860,0
20230808,094800,13457190,5860,5870,5870,5860,145
20230808,094700,12607430,5880,5880,5880,5880,0
20230808,094600,12607430,5880,5880,5880,5880,0
20230808,094500,12607430,5880,5880,5880,5880,0
20230808,094400,12607430,5880,5880,5880,5880,1
20230808,094300,12601550,5870,5870,5870,5870,2
20230808,094200,12589810,5930,5870,5930,5870,679
20230808,094100,8565220,5870,5870,5870,5870,1
20230808,094000,8559350,5870,5880,5910,5870,21
20230808,093900,8435580,5860,5860,5860,5860,2
20230808,093800,8423860,5860,5860,5860,5860,0
20230808,093700,8423860,5860,5860,5860,5860,3
20230808,093600,8406280,5860,5860,5860,5860,0
20230808,093500,8406280,5860,5860,5860,5860,0
20230808,093400,8406280,5860,5860,5860,5860,0
20230808,093300,8406280,5860,5860,5860,5860,10
20230808,093200,8347680,5880,5880,5880,5880,0
20230808,093100,8347680,5880,5880,5880,5880,0
20230808,093000,8347680,5880,5880,5880,5880,0
20230808,092900,8347680,5880,5880,5880,5880,0
20230808,092800,8347680,5880,5870,5880,5870,308
20230808,092700,6536690,5860,5860,5860,5860,0
20230808,092600,6536690,5860,5860,5860,5860,5
20230808,092500,6507390,5860,5860,5860,5860,0
20230808,092400,6507390,5860,5860,5860,5860,0
20230808,092300,6507390,5860,5850,5860,5850,2
20230808,092200,6495680,5860,5860,5860,5860,0
20230808,092100,6495680,5860,5860,5860,5860,1
20230808,092000,6489820,5860,5860,5860,5860,10
20230808,091900,6431220,5850,5850,5850,5850,5
20230808,091800,6401970,5880,5870,5880,5850,107
20230808,091700,5775770,5870,5870,5870,5870,54
20230808,091600,5458790,5880,5880,5880,5880,0
20230808,091500,5458790,5880,5880,5880,5880,0
20230808,091400,5458790,5880,5880,5880,5880,0
20230808,091300,5458790,5880,5880,5880,5880,0
20230808,091200,5458790,5880,5880,5880,5880,0
20230808,091100,5458790,5880,5880,5880,5880,0
20230808,091000,5458790,5880,5890,5890,5880,10
20230808,090900,5399980,5920,5910,5930,5910,196
20230808,090800,4238290,5900,5910,5910,5900,2
20230808,090700,4226480,5920,5920,5920,5920,0
20230808,090600,4226480,5920,5900,5920,5900,153
20230808,090500,3321660,5900,5910,5910,5900,106
20230808,090400,2696240,5910,5910,5910,5910,0
20230808,090300,2696240,5910,5870,5910,5870,2
20230808,090200,2684460,5840,5840,5840,5840,0
20230808,090100,2684460,5840,5840,5840,5840,0
20230808,090000,2684460,5840,5850,5850,5840,459