KissMeData/200780/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200700,74701040,6510,6510,6510,6510,1616
20230823,200600,74701040,6510,6510,6510,6510,0
20230823,200500,74701040,6510,6510,6510,6510,0
20230823,200400,74701040,6510,6510,6510,6510,0
20230823,200300,74701040,6510,6510,6510,6510,0
20230823,200200,74701040,6510,6510,6510,6510,0
20230823,200100,74701040,6510,6510,6510,6510,0
20230823,200000,74701040,6510,6510,6510,6510,0
20230823,195900,74701040,6510,6510,6510,6510,0
20230823,195800,74701040,6510,6510,6510,6510,0
20230823,195700,74701040,6510,6510,6510,6510,0
20230823,195600,74701040,6510,6510,6510,6510,0
20230823,195500,74701040,6510,6510,6510,6510,0
20230823,195400,74701040,6510,6510,6510,6510,0
20230823,195300,74701040,6510,6510,6510,6510,0
20230823,195200,74701040,6510,6510,6510,6510,0
20230823,195100,74701040,6510,6510,6510,6510,0
20230823,195000,74701040,6510,6510,6510,6510,0
20230823,194900,74701040,6510,6510,6510,6510,0
20230823,194800,74701040,6510,6510,6510,6510,0
20230823,194700,74701040,6510,6510,6510,6510,0
20230823,194600,74701040,6510,6510,6510,6510,0
20230823,194500,74701040,6510,6510,6510,6510,0
20230823,194400,74701040,6510,6510,6510,6510,0
20230823,194300,74701040,6510,6510,6510,6510,0
20230823,194200,74701040,6510,6510,6510,6510,0
20230823,194100,74701040,6510,6510,6510,6510,0
20230823,194000,74701040,6510,6510,6510,6510,0
20230823,193900,74701040,6510,6510,6510,6510,0
20230823,193800,74701040,6510,6510,6510,6510,0
20230823,193700,74701040,6510,6510,6510,6510,1616
20230823,193600,74701040,6510,6510,6510,6510,0
20230823,193500,74701040,6510,6510,6510,6510,0
20230823,193400,74701040,6510,6510,6510,6510,0
20230823,193300,74701040,6510,6510,6510,6510,0
20230823,193200,74701040,6510,6510,6510,6510,0
20230823,193100,74701040,6510,6510,6510,6510,0
20230823,193000,74701040,6510,6510,6510,6510,0
20230823,192900,74701040,6510,6510,6510,6510,0
20230823,192800,74701040,6510,6510,6510,6510,0
20230823,192700,74701040,6510,6510,6510,6510,0
20230823,192600,74701040,6510,6510,6510,6510,0
20230823,192500,74701040,6510,6510,6510,6510,0
20230823,192400,74701040,6510,6510,6510,6510,0
20230823,192300,74701040,6510,6510,6510,6510,0
20230823,192200,74701040,6510,6510,6510,6510,0
20230823,192100,74701040,6510,6510,6510,6510,0
20230823,192000,74701040,6510,6510,6510,6510,0
20230823,191900,74701040,6510,6510,6510,6510,0
20230823,191800,74701040,6510,6510,6510,6510,0
20230823,191700,74701040,6510,6510,6510,6510,0
20230823,191600,74701040,6510,6510,6510,6510,0
20230823,191500,74701040,6510,6510,6510,6510,0
20230823,191400,74701040,6510,6510,6510,6510,0
20230823,191300,74701040,6510,6510,6510,6510,0
20230823,191200,74701040,6510,6510,6510,6510,0
20230823,191100,74701040,6510,6510,6510,6510,0
20230823,191000,74701040,6510,6510,6510,6510,0
20230823,190900,74701040,6510,6510,6510,6510,0
20230823,190800,74701040,6510,6510,6510,6510,0
20230823,190700,74701040,6510,6510,6510,6510,1616
20230823,190600,74701040,6510,6510,6510,6510,0
20230823,190500,74701040,6510,6510,6510,6510,0
20230823,190400,74701040,6510,6510,6510,6510,0
20230823,190300,74701040,6510,6510,6510,6510,0
20230823,190200,74701040,6510,6510,6510,6510,0
20230823,190100,74701040,6510,6510,6510,6510,0
20230823,190000,74701040,6510,6510,6510,6510,0
20230823,185900,74701040,6510,6510,6510,6510,0
20230823,185800,74701040,6510,6510,6510,6510,0
20230823,185700,74701040,6510,6510,6510,6510,0
20230823,185600,74701040,6510,6510,6510,6510,0
20230823,185500,74701040,6510,6510,6510,6510,0
20230823,185400,74701040,6510,6510,6510,6510,0
20230823,185300,74701040,6510,6510,6510,6510,0
20230823,185200,74701040,6510,6510,6510,6510,0
20230823,185100,74701040,6510,6510,6510,6510,0
20230823,185000,74701040,6510,6510,6510,6510,0
20230823,184900,74701040,6510,6510,6510,6510,0
20230823,184800,74701040,6510,6510,6510,6510,0
20230823,184700,74701040,6510,6510,6510,6510,0
20230823,184600,74701040,6510,6510,6510,6510,0
20230823,184500,74701040,6510,6510,6510,6510,0
20230823,184400,74701040,6510,6510,6510,6510,0
20230823,184300,74701040,6510,6510,6510,6510,0
20230823,184200,74701040,6510,6510,6510,6510,0
20230823,184100,74701040,6510,6510,6510,6510,0
20230823,184000,74701040,6510,6510,6510,6510,0
20230823,183900,74701040,6510,6510,6510,6510,0
20230823,183800,74701040,6510,6510,6510,6510,0
20230823,183700,74701040,6510,6510,6510,6510,1616
20230823,183600,74701040,6510,6510,6510,6510,0
20230823,183500,74701040,6510,6510,6510,6510,0
20230823,183400,74701040,6510,6510,6510,6510,0
20230823,183300,74701040,6510,6510,6510,6510,0
20230823,183200,74701040,6510,6510,6510,6510,0
20230823,183100,74701040,6510,6510,6510,6510,0
20230823,183000,74701040,6510,6510,6510,6510,0
20230823,182900,74701040,6510,6510,6510,6510,0
20230823,182800,74701040,6510,6510,6510,6510,0
20230823,182700,74701040,6510,6510,6510,6510,0
20230823,182600,74701040,6510,6510,6510,6510,0
20230823,182500,74701040,6510,6510,6510,6510,0
20230823,182400,74701040,6510,6510,6510,6510,0
20230823,182300,74701040,6510,6510,6510,6510,0
20230823,182200,74701040,6510,6510,6510,6510,0
20230823,182100,74701040,6510,6510,6510,6510,0
20230823,182000,74701040,6510,6510,6510,6510,0
20230823,181900,74701040,6510,6510,6510,6510,0
20230823,181800,74701040,6510,6510,6510,6510,0
20230823,181700,74701040,6510,6510,6510,6510,0
20230823,181600,74701040,6510,6510,6510,6510,0
20230823,181500,74701040,6510,6510,6510,6510,0
20230823,181400,74701040,6510,6510,6510,6510,0
20230823,181300,74701040,6510,6510,6510,6510,0
20230823,181200,74701040,6510,6510,6510,6510,0
20230823,181100,74701040,6510,6510,6510,6510,0
20230823,181000,74701040,6510,6510,6510,6510,0
20230823,180900,74701040,6510,6510,6510,6510,0
20230823,180800,74701040,6510,6510,6510,6510,0
20230823,180700,74701040,6510,6510,6510,6510,1616
20230823,180600,74701040,6510,6510,6510,6510,0
20230823,180500,74701040,6510,6510,6510,6510,0
20230823,180400,74701040,6510,6510,6510,6510,0
20230823,180300,74701040,6510,6510,6510,6510,0
20230823,180200,74701040,6510,6510,6510,6510,0
20230823,180100,74701040,6510,6510,6510,6510,0
20230823,180000,74701040,6510,6510,6510,6510,0
20230823,175900,74701040,6510,6510,6510,6510,0
20230823,175800,74701040,6510,6510,6510,6510,0
20230823,175700,74701040,6510,6510,6510,6510,0
20230823,175600,74701040,6510,6510,6510,6510,0
20230823,175500,74701040,6510,6510,6510,6510,0
20230823,175400,74701040,6510,6510,6510,6510,0
20230823,175300,74701040,6510,6510,6510,6510,0
20230823,175200,74701040,6510,6510,6510,6510,0
20230823,175100,74701040,6510,6510,6510,6510,0
20230823,175000,74701040,6510,6510,6510,6510,0
20230823,174900,74701040,6510,6510,6510,6510,0
20230823,174800,74701040,6510,6510,6510,6510,0
20230823,174700,74701040,6510,6510,6510,6510,0
20230823,174600,74701040,6510,6510,6510,6510,0
20230823,174500,74701040,6510,6510,6510,6510,0
20230823,174400,74701040,6510,6510,6510,6510,0
20230823,174300,74701040,6510,6510,6510,6510,0
20230823,174200,74701040,6510,6510,6510,6510,0
20230823,174100,74701040,6510,6510,6510,6510,0
20230823,174000,74701040,6510,6510,6510,6510,0
20230823,173900,74701040,6510,6510,6510,6510,0
20230823,173800,74701040,6510,6510,6510,6510,0
20230823,173700,74701040,6510,6510,6510,6510,1616
20230823,173600,74701040,6510,6510,6510,6510,0
20230823,173500,74701040,6510,6510,6510,6510,0
20230823,173400,74701040,6510,6510,6510,6510,0
20230823,173300,74701040,6510,6510,6510,6510,0
20230823,173200,74701040,6510,6510,6510,6510,0
20230823,173100,74701040,6510,6510,6510,6510,0
20230823,173000,74701040,6510,6510,6510,6510,0
20230823,172900,74701040,6510,6510,6510,6510,0
20230823,172800,74701040,6510,6510,6510,6510,0
20230823,172700,74701040,6510,6510,6510,6510,0
20230823,172600,74701040,6510,6510,6510,6510,0
20230823,172500,74701040,6510,6510,6510,6510,0
20230823,172400,74701040,6510,6510,6510,6510,0
20230823,172300,74701040,6510,6510,6510,6510,0
20230823,172200,74701040,6510,6510,6510,6510,0
20230823,172100,74701040,6510,6510,6510,6510,0
20230823,172000,74701040,6510,6510,6510,6510,0
20230823,171900,74701040,6510,6510,6510,6510,0
20230823,171800,74701040,6510,6510,6510,6510,0
20230823,171700,74701040,6510,6510,6510,6510,0
20230823,171600,74701040,6510,6510,6510,6510,0
20230823,171500,74701040,6510,6510,6510,6510,0
20230823,171400,74701040,6510,6510,6510,6510,0
20230823,171300,74701040,6510,6510,6510,6510,0
20230823,171200,74701040,6510,6510,6510,6510,0
20230823,171100,74701040,6510,6510,6510,6510,0
20230823,171000,74701040,6510,6510,6510,6510,0
20230823,170900,74701040,6510,6510,6510,6510,0
20230823,170800,74701040,6510,6510,6510,6510,0
20230823,170700,74701040,6510,6510,6510,6510,1616
20230823,170600,74701040,6510,6510,6510,6510,0
20230823,170500,74701040,6510,6510,6510,6510,0
20230823,170400,74701040,6510,6510,6510,6510,0
20230823,170300,74701040,6510,6510,6510,6510,0
20230823,170200,74701040,6510,6510,6510,6510,0
20230823,170100,74701040,6510,6510,6510,6510,0
20230823,170000,74701040,6510,6510,6510,6510,0
20230823,165900,74701040,6510,6510,6510,6510,0
20230823,165800,74701040,6510,6510,6510,6510,0
20230823,165700,74701040,6510,6510,6510,6510,0
20230823,165600,74701040,6510,6510,6510,6510,0
20230823,165500,74701040,6510,6510,6510,6510,0
20230823,165400,74701040,6510,6510,6510,6510,0
20230823,165300,74701040,6510,6510,6510,6510,0
20230823,165200,74701040,6510,6510,6510,6510,0
20230823,165100,74701040,6510,6510,6510,6510,0
20230823,165000,74701040,6510,6510,6510,6510,0
20230823,164900,74701040,6510,6510,6510,6510,0
20230823,164800,74701040,6510,6510,6510,6510,0
20230823,164700,74701040,6510,6510,6510,6510,0
20230823,164600,74701040,6510,6510,6510,6510,0
20230823,164500,74701040,6510,6510,6510,6510,0
20230823,164400,74701040,6510,6510,6510,6510,0
20230823,164300,74701040,6510,6510,6510,6510,0
20230823,164200,74701040,6510,6510,6510,6510,0
20230823,164100,74701040,6510,6510,6510,6510,0
20230823,164000,74701040,6510,6510,6510,6510,0
20230823,163900,74701040,6510,6510,6510,6510,0
20230823,163800,74701040,6510,6510,6510,6510,0
20230823,163700,74701040,6510,6510,6510,6510,1616
20230823,163600,74701040,6510,6510,6510,6510,0
20230823,163500,74701040,6510,6510,6510,6510,0
20230823,163400,74701040,6510,6510,6510,6510,0
20230823,163300,74701040,6510,6510,6510,6510,0
20230823,163200,74701040,6510,6510,6510,6510,0
20230823,163100,74701040,6510,6510,6510,6510,0
20230823,163000,74701040,6510,6510,6510,6510,0
20230823,162900,74701040,6510,6510,6510,6510,0
20230823,162800,74701040,6510,6510,6510,6510,0
20230823,162700,74701040,6510,6510,6510,6510,0
20230823,162600,74701040,6510,6510,6510,6510,0
20230823,162500,74701040,6510,6510,6510,6510,0
20230823,162400,74701040,6510,6510,6510,6510,0
20230823,162300,74701040,6510,6510,6510,6510,0
20230823,162200,74701040,6510,6510,6510,6510,0
20230823,162100,74701040,6510,6510,6510,6510,0
20230823,162000,74701040,6510,6510,6510,6510,0
20230823,161900,74701040,6510,6510,6510,6510,0
20230823,161800,74701040,6510,6510,6510,6510,0
20230823,161700,74701040,6510,6510,6510,6510,0
20230823,161600,74701040,6510,6510,6510,6510,0
20230823,161500,74701040,6510,6510,6510,6510,0
20230823,161400,74701040,6510,6510,6510,6510,0
20230823,161300,74701040,6510,6510,6510,6510,0
20230823,161200,74701040,6510,6510,6510,6510,0
20230823,161100,74701040,6510,6510,6510,6510,0
20230823,161000,74701040,6510,6510,6510,6510,0
20230823,160900,74701040,6510,6510,6510,6510,0
20230823,160800,74701040,6510,6510,6510,6510,0
20230823,160700,74701040,6510,6510,6510,6510,1616
20230823,160600,74701040,6510,6510,6510,6510,0
20230823,160500,74701040,6510,6510,6510,6510,0
20230823,160400,74701040,6510,6510,6510,6510,0
20230823,160300,74701040,6510,6510,6510,6510,0
20230823,160200,74701040,6510,6510,6510,6510,0
20230823,160100,74701040,6510,6510,6510,6510,0
20230823,160000,74701040,6510,6510,6510,6510,0
20230823,155900,74701040,6510,6510,6510,6510,0
20230823,155800,74701040,6510,6510,6510,6510,0
20230823,155700,74701040,6510,6510,6510,6510,0
20230823,155600,74701040,6510,6510,6510,6510,0
20230823,155500,74701040,6510,6510,6510,6510,0
20230823,155400,74701040,6510,6510,6510,6510,0
20230823,155300,74701040,6510,6510,6510,6510,0
20230823,155200,74701040,6510,6510,6510,6510,0
20230823,155100,74701040,6510,6510,6510,6510,0
20230823,155000,74701040,6510,6510,6510,6510,0
20230823,154900,74701040,6510,6510,6510,6510,0
20230823,154800,74701040,6510,6510,6510,6510,0
20230823,154700,74701040,6510,6510,6510,6510,0
20230823,154600,74701040,6510,6510,6510,6510,0
20230823,154500,74701040,6510,6510,6510,6510,0
20230823,154400,74701040,6510,6510,6510,6510,0
20230823,154300,74701040,6510,6510,6510,6510,0
20230823,154200,74701040,6510,6510,6510,6510,0
20230823,154100,74701040,6510,6510,6510,6510,0
20230823,154000,74701040,6510,6510,6510,6510,0
20230823,153900,74701040,6510,6510,6510,6510,0
20230823,153800,74701040,6510,6510,6510,6510,0
20230823,153700,74701040,6510,6510,6510,6510,1616
20230823,153600,74701040,6510,6510,6510,6510,0
20230823,153500,74701040,6510,6510,6510,6510,0
20230823,153400,74701040,6510,6510,6510,6510,0
20230823,153300,74701040,6510,6510,6510,6510,0
20230823,153200,74701040,6510,6510,6510,6510,0
20230823,153100,74701040,6510,6510,6510,6510,0
20230823,153000,74701040,6510,6510,6510,6510,1616
20230823,152900,64180880,6660,6660,6660,6660,0
20230823,152800,64180880,6660,6660,6660,6660,0
20230823,152700,64180880,6660,6660,6660,6660,0
20230823,152600,64180880,6660,6660,6660,6660,0
20230823,152500,64180880,6660,6660,6660,6660,0
20230823,152400,64180880,6660,6660,6660,6660,0
20230823,152300,64180880,6660,6660,6660,6660,0
20230823,152200,64180880,6660,6660,6660,6660,0
20230823,152100,64180880,6660,6660,6660,6660,0
20230823,152000,64180880,6660,6660,6660,6660,0
20230823,151900,64180880,6660,6620,6660,6620,168
20230823,151800,63063800,6620,6620,6620,6620,10
20230823,151700,62997600,6600,6600,6600,6600,0
20230823,151600,62997600,6600,6600,6600,6600,0
20230823,151500,62997600,6600,6600,6600,6600,32
20230823,151400,62786400,6610,6610,6610,6610,0
20230823,151300,62786400,6610,6610,6610,6610,74
20230823,151200,62297260,6590,6620,6620,6590,577
20230823,151100,58490750,6630,6650,6650,6630,15
20230823,151000,58391090,6660,6670,6670,6660,9
20230823,150900,58331130,6660,6690,6690,6660,583
20230823,150800,54442500,6720,6730,6730,6660,1489
20230823,150700,44515520,6750,6810,6870,6750,1305
20230823,150600,35575670,6770,6780,6840,6770,23
20230823,150500,35419080,6760,6760,6760,6760,0
20230823,150400,35419080,6760,6770,6770,6760,11
20230823,150300,35344710,6780,6710,6840,6710,950
20230823,150200,28925710,6710,6630,6710,6630,1047
20230823,150100,21933380,6640,6640,6640,6640,2
20230823,150000,21920100,6630,6630,6630,6630,0
20230823,145900,21920100,6630,6630,6630,6630,0
20230823,145800,21920100,6630,6620,6630,6620,487
20230823,145700,18694290,6620,6620,6620,6620,0
20230823,145600,18694290,6620,6620,6620,6620,0
20230823,145500,18694290,6620,6620,6620,6620,0
20230823,145400,18694290,6620,6620,6620,6620,0
20230823,145300,18694290,6620,6620,6620,6620,0
20230823,145200,18694290,6620,6620,6620,6620,0
20230823,145100,18694290,6620,6620,6620,6620,1
20230823,145000,18687670,6600,6600,6600,6600,0
20230823,144900,18687670,6600,6600,6600,6600,0
20230823,144800,18687670,6600,6600,6600,6600,0
20230823,144700,18687670,6600,6600,6600,6600,0
20230823,144600,18687670,6600,6600,6600,6600,100
20230823,144500,18027670,6600,6610,6610,6600,386
20230823,144400,15478210,6620,6620,6620,6620,0
20230823,144300,15478210,6620,6620,6620,6620,0
20230823,144200,15478210,6620,6620,6620,6620,0
20230823,144100,15478210,6620,6620,6620,6620,0
20230823,144000,15478210,6620,6620,6620,6620,0
20230823,143900,15478210,6620,6620,6620,6620,0
20230823,143800,15478210,6620,6620,6620,6620,0
20230823,143700,15478210,6620,6620,6620,6620,0
20230823,143600,15478210,6620,6600,6620,6600,25
20230823,143500,15313190,6600,6600,6600,6600,176
20230823,143400,14151590,6620,6620,6620,6620,1
20230823,143300,14144970,6610,6610,6610,6610,0
20230823,143200,14144970,6610,6610,6610,6610,0
20230823,143100,14144970,6610,6610,6610,6610,0
20230823,143000,14144970,6610,6610,6610,6610,0
20230823,142900,14144970,6610,6610,6610,6610,0
20230823,142800,14144970,6610,6610,6610,6610,0
20230823,142700,14144970,6610,6610,6610,6610,0
20230823,142600,14144970,6610,6610,6610,6610,0
20230823,142500,14144970,6610,6610,6610,6610,0
20230823,142400,14144970,6610,6610,6610,6610,0
20230823,142300,14144970,6610,6610,6610,6610,0
20230823,142200,14144970,6610,6610,6610,6610,0
20230823,142100,14144970,6610,6610,6610,6610,0
20230823,142000,14144970,6610,6610,6610,6610,0
20230823,141900,14144970,6610,6610,6610,6610,0
20230823,141800,14144970,6610,6610,6610,6610,0
20230823,141700,14144970,6610,6610,6610,6610,0
20230823,141600,14144970,6610,6610,6610,6610,0
20230823,141500,14144970,6610,6610,6610,6610,300
20230823,141400,12161970,6610,6610,6610,6610,0
20230823,141300,12161970,6610,6610,6610,6610,0
20230823,141200,12161970,6610,6610,6610,6610,0
20230823,141100,12161970,6610,6610,6610,6610,0
20230823,141000,12161970,6610,6610,6610,6610,0
20230823,140900,12161970,6610,6610,6610,6610,0
20230823,140800,12161970,6610,6610,6610,6610,0
20230823,140700,12161970,6610,6610,6610,6610,0
20230823,140600,12161970,6610,6610,6610,6610,0
20230823,140500,12161970,6610,6600,6610,6600,5
20230823,140400,12128950,6590,6590,6590,6590,0
20230823,140300,12128950,6590,6590,6590,6590,0
20230823,140200,12128950,6590,6590,6590,6590,99
20230823,140100,11476540,6590,6590,6590,6590,1
20230823,140000,11469950,6580,6580,6580,6580,0
20230823,135900,11469950,6580,6580,6580,6580,0
20230823,135800,11469950,6580,6580,6580,6580,0
20230823,135700,11469950,6580,6580,6580,6580,0
20230823,135600,11469950,6580,6580,6580,6580,0
20230823,135500,11469950,6580,6580,6580,6580,0
20230823,135400,11469950,6580,6580,6580,6580,0
20230823,135300,11469950,6580,6580,6580,6580,0
20230823,135200,11469950,6580,6580,6580,6580,0
20230823,135100,11469950,6580,6580,6580,6580,0
20230823,135000,11469950,6580,6580,6580,6580,0
20230823,134900,11469950,6580,6580,6580,6580,0
20230823,134800,11469950,6580,6580,6580,6580,0
20230823,134700,11469950,6580,6580,6580,6580,0
20230823,134600,11469950,6580,6580,6580,6580,0
20230823,134500,11469950,6580,6580,6580,6580,0
20230823,134400,11469950,6580,6580,6580,6580,0
20230823,134300,11469950,6580,6580,6580,6580,0
20230823,134200,11469950,6580,6580,6580,6580,0
20230823,134100,11469950,6580,6580,6580,6580,0
20230823,134000,11469950,6580,6580,6580,6580,0
20230823,133900,11469950,6580,6580,6580,6580,0
20230823,133800,11469950,6580,6580,6580,6580,0
20230823,133700,11469950,6580,6580,6580,6580,0
20230823,133600,11469950,6580,6580,6580,6580,31
20230823,133500,11265970,6590,6590,6590,6590,0
20230823,133400,11265970,6590,6590,6590,6590,0
20230823,133300,11265970,6590,6590,6590,6590,0
20230823,133200,11265970,6590,6590,6590,6590,0
20230823,133100,11265970,6590,6590,6590,6590,0
20230823,133000,11265970,6590,6590,6590,6590,103
20230823,132900,10587200,6590,6590,6590,6590,1
20230823,132800,10580610,6580,6580,6580,6580,0
20230823,132700,10580610,6580,6580,6580,6580,0
20230823,132600,10580610,6580,6580,6580,6580,0
20230823,132500,10580610,6580,6580,6580,6580,0
20230823,132400,10580610,6580,6580,6580,6580,1
20230823,132300,10574030,6580,6580,6580,6580,0
20230823,132200,10574030,6580,6580,6580,6580,1
20230823,132100,10567450,6590,6580,6590,6580,2
20230823,132000,10554280,6600,6600,6600,6600,1
20230823,131900,10547680,6590,6580,6590,6580,2
20230823,131800,10534510,6580,6580,6580,6580,0
20230823,131700,10534510,6580,6580,6580,6580,0
20230823,131600,10534510,6580,6580,6580,6580,0
20230823,131500,10534510,6580,6580,6580,6580,0
20230823,131400,10534510,6580,6580,6580,6580,0
20230823,131300,10534510,6580,6580,6580,6580,0
20230823,131200,10534510,6580,6580,6580,6580,0
20230823,131100,10534510,6580,6580,6580,6580,0
20230823,131000,10534510,6580,6580,6580,6580,0
20230823,130900,10534510,6580,6580,6580,6580,0
20230823,130800,10534510,6580,6580,6580,6580,0
20230823,130700,10534510,6580,6580,6580,6580,0
20230823,130600,10534510,6580,6580,6580,6580,0
20230823,130500,10534510,6580,6580,6580,6580,0
20230823,130400,10534510,6580,6580,6580,6580,0
20230823,130300,10534510,6580,6580,6580,6580,0
20230823,130200,10534510,6580,6580,6580,6580,0
20230823,130100,10534510,6580,6580,6580,6580,0
20230823,130000,10534510,6580,6580,6580,6580,0
20230823,125900,10534510,6580,6580,6580,6580,0
20230823,125800,10534510,6580,6580,6580,6580,0
20230823,125700,10534510,6580,6580,6580,6580,0
20230823,125600,10534510,6580,6580,6580,6580,0
20230823,125500,10534510,6580,6580,6580,6580,0
20230823,125400,10534510,6580,6580,6580,6580,0
20230823,125300,10534510,6580,6580,6580,6580,0
20230823,125200,10534510,6580,6580,6580,6580,0
20230823,125100,10534510,6580,6580,6580,6580,0
20230823,125000,10534510,6580,6580,6580,6580,0
20230823,124900,10534510,6580,6580,6580,6580,0
20230823,124800,10534510,6580,6580,6580,6580,0
20230823,124700,10534510,6580,6580,6580,6580,0
20230823,124600,10534510,6580,6580,6580,6580,0
20230823,124500,10534510,6580,6580,6580,6580,0
20230823,124400,10534510,6580,6580,6580,6580,0
20230823,124300,10534510,6580,6580,6580,6580,0
20230823,124200,10534510,6580,6580,6580,6580,0
20230823,124100,10534510,6580,6580,6580,6580,0
20230823,124000,10534510,6580,6580,6580,6580,0
20230823,123900,10534510,6580,6580,6580,6580,0
20230823,123800,10534510,6580,6580,6580,6580,7
20230823,123700,10488450,6580,6580,6580,6580,0
20230823,123600,10488450,6580,6580,6580,6580,7
20230823,123500,10442390,6610,6610,6610,6610,1
20230823,123400,10435780,6580,6580,6580,6580,7
20230823,123300,10389720,6580,6580,6580,6580,0
20230823,123200,10389720,6580,6580,6580,6580,7
20230823,123100,10343660,6580,6580,6580,6580,0
20230823,123000,10343660,6580,6580,6580,6580,7
20230823,122900,10297600,6620,6620,6620,6620,1
20230823,122800,10290980,6580,6580,6580,6580,7
20230823,122700,10244920,6620,6620,6620,6620,1
20230823,122600,10238300,6580,6600,6620,6580,39
20230823,122500,9981020,6600,6600,6600,6600,3
20230823,122400,9961220,6580,6600,6600,6580,8
20230823,122300,9908560,6580,6580,6580,6580,0
20230823,122200,9908560,6580,6580,6580,6580,7
20230823,122100,9862500,6580,6580,6580,6580,0
20230823,122000,9862500,6580,6580,6580,6580,7
20230823,121900,9816440,6610,6610,6610,6610,0
20230823,121800,9816440,6610,6610,6610,6610,0
20230823,121700,9816440,6610,6610,6610,6610,0
20230823,121600,9816440,6610,6610,6610,6610,0
20230823,121500,9816440,6610,6610,6610,6610,0
20230823,121400,9816440,6610,6610,6610,6610,1
20230823,121300,9809830,6580,6580,6580,6580,0
20230823,121200,9809830,6580,6580,6580,6580,0
20230823,121100,9809830,6580,6580,6580,6580,0
20230823,121000,9809830,6580,6580,6580,6580,6
20230823,120900,9770350,6610,6580,6610,6580,8
20230823,120800,9717680,6580,6580,6580,6580,0
20230823,120700,9717680,6580,6580,6580,6580,0
20230823,120600,9717680,6580,6610,6610,6580,8
20230823,120500,9665010,6580,6580,6580,6580,7
20230823,120400,9618950,6580,6580,6580,6580,0
20230823,120300,9618950,6580,6580,6580,6580,0
20230823,120200,9618950,6580,6580,6580,6580,7
20230823,120100,9572890,6580,6580,6580,6580,7
20230823,120000,9526830,6580,6580,6580,6580,0
20230823,115900,9526830,6580,6580,6580,6580,0
20230823,115800,9526830,6580,6610,6610,6580,18
20230823,115700,9408060,6580,6580,6580,6580,7
20230823,115600,9362000,6610,6610,6610,6610,0
20230823,115500,9362000,6610,6610,6610,6610,1
20230823,115400,9355390,6580,6580,6580,6580,7
20230823,115300,9309330,6600,6600,6600,6600,25
20230823,115200,9144330,6620,6620,6620,6620,0
20230823,115100,9144330,6620,6620,6620,6620,0
20230823,115000,9144330,6620,6620,6620,6620,0
20230823,114900,9144330,6620,6620,6620,6620,0
20230823,114800,9144330,6620,6620,6620,6620,0
20230823,114700,9144330,6620,6620,6620,6620,0
20230823,114600,9144330,6620,6620,6620,6620,0
20230823,114500,9144330,6620,6620,6620,6620,0
20230823,114400,9144330,6620,6620,6620,6620,1
20230823,114300,9137710,6600,6600,6600,6600,0
20230823,114200,9137710,6600,6600,6600,6600,0
20230823,114100,9137710,6600,6600,6600,6600,0
20230823,114000,9137710,6600,6600,6600,6600,6
20230823,113900,9098110,6620,6600,6620,6600,10
20230823,113800,9032090,6600,6600,6600,6600,6
20230823,113700,8992490,6600,6600,6600,6600,0
20230823,113600,8992490,6600,6600,6600,6600,6
20230823,113500,8952890,6620,6620,6620,6620,1
20230823,113400,8946270,6600,6600,6600,6600,6
20230823,113300,8906670,6600,6600,6600,6600,0
20230823,113200,8906670,6600,6600,6600,6600,6
20230823,113100,8867070,6620,6620,6620,6620,1
20230823,113000,8860450,6600,6620,6620,6600,8
20230823,112900,8807630,6600,6600,6600,6600,0
20230823,112800,8807630,6600,6600,6600,6600,7
20230823,112700,8761430,6600,6600,6600,6600,0
20230823,112600,8761430,6600,6600,6600,6600,7
20230823,112500,8715230,6600,6600,6600,6600,0
20230823,112400,8715230,6600,6600,6600,6600,7
20230823,112300,8669030,6600,6600,6600,6600,0
20230823,112200,8669030,6600,6600,6600,6600,7
20230823,112100,8622830,6620,6620,6620,6620,0
20230823,112000,8622830,6620,6620,6620,6620,0
20230823,111900,8622830,6620,6620,6620,6620,0
20230823,111800,8622830,6620,6620,6620,6620,0
20230823,111700,8622830,6620,6620,6620,6620,0
20230823,111600,8622830,6620,6620,6620,6620,0
20230823,111500,8622830,6620,6620,6620,6620,0
20230823,111400,8622830,6620,6620,6620,6620,0
20230823,111300,8622830,6620,6620,6620,6620,0
20230823,111200,8622830,6620,6620,6620,6620,0
20230823,111100,8622830,6620,6620,6620,6620,0
20230823,111000,8622830,6620,6620,6620,6620,0
20230823,110900,8622830,6620,6620,6620,6620,0
20230823,110800,8622830,6620,6620,6620,6620,0
20230823,110700,8622830,6620,6620,6620,6620,0
20230823,110600,8622830,6620,6620,6620,6620,0
20230823,110500,8622830,6620,6620,6620,6620,0
20230823,110400,8622830,6620,6620,6620,6620,0
20230823,110300,8622830,6620,6620,6620,6620,0
20230823,110200,8622830,6620,6620,6620,6620,0
20230823,110100,8622830,6620,6620,6620,6620,0
20230823,110000,8622830,6620,6620,6620,6620,0
20230823,105900,8622830,6620,6620,6620,6620,0
20230823,105800,8622830,6620,6620,6620,6620,0
20230823,105700,8622830,6620,6620,6620,6620,0
20230823,105600,8622830,6620,6620,6620,6620,4
20230823,105500,8596350,6610,6610,6610,6610,0
20230823,105400,8596350,6610,6610,6610,6610,0
20230823,105300,8596350,6610,6610,6610,6610,2
20230823,105200,8583130,6610,6610,6610,6610,0
20230823,105100,8583130,6610,6610,6610,6610,10
20230823,105000,8517030,6610,6610,6610,6610,0
20230823,104900,8517030,6610,6610,6610,6610,0
20230823,104800,8517030,6610,6610,6610,6610,0
20230823,104700,8517030,6610,6610,6610,6610,0
20230823,104600,8517030,6610,6610,6610,6610,0
20230823,104500,8517030,6610,6610,6610,6610,0
20230823,104400,8517030,6610,6610,6610,6610,0
20230823,104300,8517030,6610,6610,6610,6610,0
20230823,104200,8517030,6610,6610,6610,6610,0
20230823,104100,8517030,6610,6610,6610,6610,0
20230823,104000,8517030,6610,6610,6610,6610,0
20230823,103900,8517030,6610,6610,6610,6610,0
20230823,103800,8517030,6610,6610,6610,6610,0
20230823,103700,8517030,6610,6610,6610,6610,0
20230823,103600,8517030,6610,6610,6610,6610,0
20230823,103500,8517030,6610,6610,6610,6610,0
20230823,103400,8517030,6610,6610,6610,6610,0
20230823,103300,8517030,6610,6610,6610,6610,0
20230823,103200,8517030,6610,6610,6610,6610,0
20230823,103100,8517030,6610,6610,6610,6610,0
20230823,103000,8517030,6610,6610,6610,6610,100
20230823,102900,7856030,6620,6620,6620,6620,0
20230823,102800,7856030,6620,6620,6620,6620,0
20230823,102700,7856030,6620,6620,6620,6620,0
20230823,102600,7856030,6620,6620,6620,6620,0
20230823,102500,7856030,6620,6620,6620,6620,2
20230823,102400,7842790,6610,6610,6610,6610,0
20230823,102300,7842790,6610,6610,6610,6610,0
20230823,102200,7842790,6610,6610,6610,6610,50
20230823,102100,7512290,6610,6610,6610,6610,111
20230823,102000,6778580,6630,6630,6630,6630,0
20230823,101900,6778580,6630,6630,6630,6630,0
20230823,101800,6778580,6630,6630,6630,6630,0
20230823,101700,6778580,6630,6630,6630,6630,0
20230823,101600,6778580,6630,6630,6630,6630,0
20230823,101500,6778580,6630,6630,6630,6630,0
20230823,101400,6778580,6630,6630,6630,6630,60
20230823,101300,6380780,6630,6630,6630,6630,78
20230823,101200,5863640,6640,6640,6640,6640,0
20230823,101100,5863640,6640,6640,6640,6640,0
20230823,101000,5863640,6640,6640,6640,6640,0
20230823,100900,5863640,6640,6640,6640,6640,13
20230823,100800,5777320,6630,6630,6630,6630,0
20230823,100700,5777320,6630,6630,6630,6630,180
20230823,100600,4583920,6630,6630,6630,6630,0
20230823,100500,4583920,6630,6630,6630,6630,0
20230823,100400,4583920,6630,6630,6630,6630,0
20230823,100300,4583920,6630,6630,6630,6630,0
20230823,100200,4583920,6630,6630,6630,6630,5
20230823,100100,4550770,6630,6630,6630,6630,0
20230823,100000,4550770,6630,6630,6630,6630,8
20230823,095900,4497730,6620,6620,6620,6620,8
20230823,095800,4444770,6610,6610,6610,6610,0
20230823,095700,4444770,6610,6610,6610,6610,0
20230823,095600,4444770,6610,6610,6610,6610,0
20230823,095500,4444770,6610,6610,6610,6610,0
20230823,095400,4444770,6610,6610,6610,6610,0
20230823,095300,4444770,6610,6610,6610,6610,0
20230823,095200,4444770,6610,6610,6610,6610,0
20230823,095100,4444770,6610,6610,6610,6610,0
20230823,095000,4444770,6610,6610,6610,6610,0
20230823,094900,4444770,6610,6610,6610,6610,10
20230823,094800,4378670,6620,6620,6620,6620,0
20230823,094700,4378670,6620,6620,6620,6620,300
20230823,094600,2392670,6620,6620,6620,6620,0
20230823,094500,2392670,6620,6620,6620,6620,0
20230823,094400,2392670,6620,6620,6620,6620,0
20230823,094300,2392670,6620,6620,6620,6620,0
20230823,094200,2392670,6620,6620,6620,6620,0
20230823,094100,2392670,6620,6620,6620,6620,0
20230823,094000,2392670,6620,6620,6620,6620,0
20230823,093900,2392670,6620,6620,6620,6620,0
20230823,093800,2392670,6620,6620,6620,6620,0
20230823,093700,2392670,6620,6620,6620,6620,1
20230823,093600,2386050,6620,6620,6620,6620,0
20230823,093500,2386050,6620,6620,6620,6620,0
20230823,093400,2386050,6620,6620,6620,6620,0
20230823,093300,2386050,6620,6610,6620,6610,10
20230823,093200,2319900,6620,6620,6620,6620,0
20230823,093100,2319900,6620,6620,6620,6620,0
20230823,093000,2319900,6620,6620,6620,6620,0
20230823,092900,2319900,6620,6620,6620,6620,0
20230823,092800,2319900,6620,6620,6620,6620,0
20230823,092700,2319900,6620,6620,6620,6620,0
20230823,092600,2319900,6620,6620,6620,6620,0
20230823,092500,2319900,6620,6620,6620,6620,0
20230823,092400,2319900,6620,6620,6620,6620,0
20230823,092300,2319900,6620,6620,6620,6620,0
20230823,092200,2319900,6620,6620,6620,6620,0
20230823,092100,2319900,6620,6620,6620,6620,157
20230823,092000,1280560,6620,6620,6620,6620,0
20230823,091900,1280560,6620,6620,6620,6620,0
20230823,091800,1280560,6620,6620,6620,6620,0
20230823,091700,1280560,6620,6620,6620,6620,0
20230823,091600,1280560,6620,6620,6620,6620,0
20230823,091500,1280560,6620,6620,6620,6620,0
20230823,091400,1280560,6620,6620,6620,6620,0
20230823,091300,1280560,6620,6620,6620,6620,0
20230823,091200,1280560,6620,6620,6620,6620,0
20230823,091100,1280560,6620,6620,6620,6620,0
20230823,091000,1280560,6620,6600,6620,6600,10
20230823,090900,1214490,6590,6590,6590,6590,0
20230823,090800,1214490,6590,6590,6590,6590,3
20230823,090700,1194720,6580,6570,6580,6570,4
20230823,090600,1168420,6560,6560,6560,6560,2
20230823,090500,1155300,6550,6550,6550,6550,1
20230823,090400,1148750,6550,6550,6550,6550,0
20230823,090300,1148750,6550,6550,6550,6550,3
20230823,090200,1129100,6550,6540,6550,6540,51
20230823,090100,795540,6540,6540,6540,6540,5
20230823,090000,762840,6520,6520,6520,6520,117