KissMeData/200780/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201300,99081310,6800,6800,6800,6800,413
20230811,201200,99081310,6800,6800,6800,6800,0
20230811,201100,99081310,6800,6800,6800,6800,0
20230811,201000,99081310,6800,6800,6800,6800,0
20230811,200900,99081310,6800,6800,6800,6800,0
20230811,200800,99081310,6800,6800,6800,6800,0
20230811,200700,99081310,6800,6800,6800,6800,0
20230811,200600,99081310,6800,6800,6800,6800,0
20230811,200500,99081310,6800,6800,6800,6800,0
20230811,200400,99081310,6800,6800,6800,6800,0
20230811,200300,99081310,6800,6800,6800,6800,0
20230811,200200,99081310,6800,6800,6800,6800,0
20230811,200100,99081310,6800,6800,6800,6800,0
20230811,200000,99081310,6800,6800,6800,6800,0
20230811,195900,99081310,6800,6800,6800,6800,0
20230811,195800,99081310,6800,6800,6800,6800,0
20230811,195700,99081310,6800,6800,6800,6800,0
20230811,195600,99081310,6800,6800,6800,6800,0
20230811,195500,99081310,6800,6800,6800,6800,0
20230811,195400,99081310,6800,6800,6800,6800,0
20230811,195300,99081310,6800,6800,6800,6800,0
20230811,195200,99081310,6800,6800,6800,6800,0
20230811,195100,99081310,6800,6800,6800,6800,0
20230811,195000,99081310,6800,6800,6800,6800,0
20230811,194900,99081310,6800,6800,6800,6800,0
20230811,194800,99081310,6800,6800,6800,6800,0
20230811,194700,99081310,6800,6800,6800,6800,0
20230811,194600,99081310,6800,6800,6800,6800,0
20230811,194500,99081310,6800,6800,6800,6800,0
20230811,194400,99081310,6800,6800,6800,6800,0
20230811,194300,99081310,6800,6800,6800,6800,413
20230811,194200,99081310,6800,6800,6800,6800,0
20230811,194100,99081310,6800,6800,6800,6800,0
20230811,194000,99081310,6800,6800,6800,6800,0
20230811,193900,99081310,6800,6800,6800,6800,0
20230811,193800,99081310,6800,6800,6800,6800,0
20230811,193700,99081310,6800,6800,6800,6800,0
20230811,193600,99081310,6800,6800,6800,6800,0
20230811,193500,99081310,6800,6800,6800,6800,0
20230811,193400,99081310,6800,6800,6800,6800,0
20230811,193300,99081310,6800,6800,6800,6800,0
20230811,193200,99081310,6800,6800,6800,6800,0
20230811,193100,99081310,6800,6800,6800,6800,0
20230811,193000,99081310,6800,6800,6800,6800,0
20230811,192900,99081310,6800,6800,6800,6800,0
20230811,192800,99081310,6800,6800,6800,6800,0
20230811,192700,99081310,6800,6800,6800,6800,0
20230811,192600,99081310,6800,6800,6800,6800,0
20230811,192500,99081310,6800,6800,6800,6800,0
20230811,192400,99081310,6800,6800,6800,6800,0
20230811,192300,99081310,6800,6800,6800,6800,0
20230811,192200,99081310,6800,6800,6800,6800,0
20230811,192100,99081310,6800,6800,6800,6800,0
20230811,192000,99081310,6800,6800,6800,6800,0
20230811,191900,99081310,6800,6800,6800,6800,0
20230811,191800,99081310,6800,6800,6800,6800,0
20230811,191700,99081310,6800,6800,6800,6800,0
20230811,191600,99081310,6800,6800,6800,6800,0
20230811,191500,99081310,6800,6800,6800,6800,0
20230811,191400,99081310,6800,6800,6800,6800,0
20230811,191300,99081310,6800,6800,6800,6800,413
20230811,191200,99081310,6800,6800,6800,6800,0
20230811,191100,99081310,6800,6800,6800,6800,0
20230811,191000,99081310,6800,6800,6800,6800,0
20230811,190900,99081310,6800,6800,6800,6800,0
20230811,190800,99081310,6800,6800,6800,6800,0
20230811,190700,99081310,6800,6800,6800,6800,0
20230811,190600,99081310,6800,6800,6800,6800,0
20230811,190500,99081310,6800,6800,6800,6800,0
20230811,190400,99081310,6800,6800,6800,6800,0
20230811,190300,99081310,6800,6800,6800,6800,0
20230811,190200,99081310,6800,6800,6800,6800,0
20230811,190100,99081310,6800,6800,6800,6800,0
20230811,190000,99081310,6800,6800,6800,6800,0
20230811,185900,99081310,6800,6800,6800,6800,0
20230811,185800,99081310,6800,6800,6800,6800,0
20230811,185700,99081310,6800,6800,6800,6800,0
20230811,185600,99081310,6800,6800,6800,6800,0
20230811,185500,99081310,6800,6800,6800,6800,0
20230811,185400,99081310,6800,6800,6800,6800,0
20230811,185300,99081310,6800,6800,6800,6800,0
20230811,185200,99081310,6800,6800,6800,6800,0
20230811,185100,99081310,6800,6800,6800,6800,0
20230811,185000,99081310,6800,6800,6800,6800,0
20230811,184900,99081310,6800,6800,6800,6800,0
20230811,184800,99081310,6800,6800,6800,6800,0
20230811,184700,99081310,6800,6800,6800,6800,0
20230811,184600,99081310,6800,6800,6800,6800,0
20230811,184500,99081310,6800,6800,6800,6800,0
20230811,184400,99081310,6800,6800,6800,6800,0
20230811,184300,99081310,6800,6800,6800,6800,413
20230811,184200,99081310,6800,6800,6800,6800,0
20230811,184100,99081310,6800,6800,6800,6800,0
20230811,184000,99081310,6800,6800,6800,6800,0
20230811,183900,99081310,6800,6800,6800,6800,0
20230811,183800,99081310,6800,6800,6800,6800,0
20230811,183700,99081310,6800,6800,6800,6800,0
20230811,183600,99081310,6800,6800,6800,6800,0
20230811,183500,99081310,6800,6800,6800,6800,0
20230811,183400,99081310,6800,6800,6800,6800,0
20230811,183300,99081310,6800,6800,6800,6800,0
20230811,183200,99081310,6800,6800,6800,6800,0
20230811,183100,99081310,6800,6800,6800,6800,0
20230811,183000,99081310,6800,6800,6800,6800,0
20230811,182900,99081310,6800,6800,6800,6800,0
20230811,182800,99081310,6800,6800,6800,6800,0
20230811,182700,99081310,6800,6800,6800,6800,0
20230811,182600,99081310,6800,6800,6800,6800,0
20230811,182500,99081310,6800,6800,6800,6800,0
20230811,182400,99081310,6800,6800,6800,6800,0
20230811,182300,99081310,6800,6800,6800,6800,0
20230811,182200,99081310,6800,6800,6800,6800,0
20230811,182100,99081310,6800,6800,6800,6800,0
20230811,182000,99081310,6800,6800,6800,6800,0
20230811,181900,99081310,6800,6800,6800,6800,0
20230811,181800,99081310,6800,6800,6800,6800,0
20230811,181700,99081310,6800,6800,6800,6800,0
20230811,181600,99081310,6800,6800,6800,6800,0
20230811,181500,99081310,6800,6800,6800,6800,0
20230811,181400,99081310,6800,6800,6800,6800,0
20230811,181300,99081310,6800,6800,6800,6800,413
20230811,181200,99081310,6800,6800,6800,6800,0
20230811,181100,99081310,6800,6800,6800,6800,0
20230811,181000,99081310,6800,6800,6800,6800,0
20230811,180900,99081310,6800,6800,6800,6800,0
20230811,180800,99081310,6800,6800,6800,6800,0
20230811,180700,99081310,6800,6800,6800,6800,0
20230811,180600,99081310,6800,6800,6800,6800,0
20230811,180500,99081310,6800,6800,6800,6800,0
20230811,180400,99081310,6800,6800,6800,6800,0
20230811,180300,99081310,6800,6800,6800,6800,0
20230811,180200,99081310,6800,6800,6800,6800,0
20230811,180100,99081310,6800,6800,6800,6800,0
20230811,180000,99081310,6800,6800,6800,6800,0
20230811,175900,99081310,6800,6800,6800,6800,0
20230811,175800,99081310,6800,6800,6800,6800,0
20230811,175700,99081310,6800,6800,6800,6800,0
20230811,175600,99081310,6800,6800,6800,6800,0
20230811,175500,99081310,6800,6800,6800,6800,0
20230811,175400,99081310,6800,6800,6800,6800,0
20230811,175300,99081310,6800,6800,6800,6800,0
20230811,175200,99081310,6800,6800,6800,6800,0
20230811,175100,99081310,6800,6800,6800,6800,0
20230811,175000,99081310,6800,6800,6800,6800,0
20230811,174900,99081310,6800,6800,6800,6800,0
20230811,174800,99081310,6800,6800,6800,6800,0
20230811,174700,99081310,6800,6800,6800,6800,0
20230811,174600,99081310,6800,6800,6800,6800,0
20230811,174500,99081310,6800,6800,6800,6800,0
20230811,174400,99081310,6800,6800,6800,6800,0
20230811,174300,99081310,6800,6800,6800,6800,413
20230811,174200,99081310,6800,6800,6800,6800,0
20230811,174100,99081310,6800,6800,6800,6800,0
20230811,174000,99081310,6800,6800,6800,6800,0
20230811,173900,99081310,6800,6800,6800,6800,0
20230811,173800,99081310,6800,6800,6800,6800,0
20230811,173700,99081310,6800,6800,6800,6800,0
20230811,173600,99081310,6800,6800,6800,6800,0
20230811,173500,99081310,6800,6800,6800,6800,0
20230811,173400,99081310,6800,6800,6800,6800,0
20230811,173300,99081310,6800,6800,6800,6800,0
20230811,173200,99081310,6800,6800,6800,6800,0
20230811,173100,99081310,6800,6800,6800,6800,0
20230811,173000,99081310,6800,6800,6800,6800,0
20230811,172900,99081310,6800,6800,6800,6800,0
20230811,172800,99081310,6800,6800,6800,6800,0
20230811,172700,99081310,6800,6800,6800,6800,0
20230811,172600,99081310,6800,6800,6800,6800,0
20230811,172500,99081310,6800,6800,6800,6800,0
20230811,172400,99081310,6800,6800,6800,6800,0
20230811,172300,99081310,6800,6800,6800,6800,0
20230811,172200,99081310,6800,6800,6800,6800,0
20230811,172100,99081310,6800,6800,6800,6800,0
20230811,172000,99081310,6800,6800,6800,6800,0
20230811,171900,99081310,6800,6800,6800,6800,0
20230811,171800,99081310,6800,6800,6800,6800,0
20230811,171700,99081310,6800,6800,6800,6800,0
20230811,171600,99081310,6800,6800,6800,6800,0
20230811,171500,99081310,6800,6800,6800,6800,0
20230811,171400,99081310,6800,6800,6800,6800,0
20230811,171300,99081310,6800,6800,6800,6800,413
20230811,171200,99081310,6800,6800,6800,6800,0
20230811,171100,99081310,6800,6800,6800,6800,0
20230811,171000,99081310,6800,6800,6800,6800,0
20230811,170900,99081310,6800,6800,6800,6800,0
20230811,170800,99081310,6800,6800,6800,6800,0
20230811,170700,99081310,6800,6800,6800,6800,0
20230811,170600,99081310,6800,6800,6800,6800,0
20230811,170500,99081310,6800,6800,6800,6800,0
20230811,170400,99081310,6800,6800,6800,6800,0
20230811,170300,99081310,6800,6800,6800,6800,0
20230811,170200,99081310,6800,6800,6800,6800,0
20230811,170100,99081310,6800,6800,6800,6800,0
20230811,170000,99081310,6800,6800,6800,6800,0
20230811,165900,99081310,6800,6800,6800,6800,0
20230811,165800,99081310,6800,6800,6800,6800,0
20230811,165700,99081310,6800,6800,6800,6800,0
20230811,165600,99081310,6800,6800,6800,6800,0
20230811,165500,99081310,6800,6800,6800,6800,0
20230811,165400,99081310,6800,6800,6800,6800,0
20230811,165300,99081310,6800,6800,6800,6800,0
20230811,165200,99081310,6800,6800,6800,6800,0
20230811,165100,99081310,6800,6800,6800,6800,0
20230811,165000,99081310,6800,6800,6800,6800,0
20230811,164900,99081310,6800,6800,6800,6800,0
20230811,164800,99081310,6800,6800,6800,6800,0
20230811,164700,99081310,6800,6800,6800,6800,0
20230811,164600,99081310,6800,6800,6800,6800,0
20230811,164500,99081310,6800,6800,6800,6800,0
20230811,164400,99081310,6800,6800,6800,6800,0
20230811,164300,99081310,6800,6800,6800,6800,413
20230811,164200,99081310,6800,6800,6800,6800,0
20230811,164100,99081310,6800,6800,6800,6800,0
20230811,164000,99081310,6800,6800,6800,6800,0
20230811,163900,99081310,6800,6800,6800,6800,0
20230811,163800,99081310,6800,6800,6800,6800,0
20230811,163700,99081310,6800,6800,6800,6800,0
20230811,163600,99081310,6800,6800,6800,6800,0
20230811,163500,99081310,6800,6800,6800,6800,0
20230811,163400,99081310,6800,6800,6800,6800,0
20230811,163300,99081310,6800,6800,6800,6800,0
20230811,163200,99081310,6800,6800,6800,6800,0
20230811,163100,99081310,6800,6800,6800,6800,0
20230811,163000,99081310,6800,6800,6800,6800,0
20230811,162900,99081310,6800,6800,6800,6800,0
20230811,162800,99081310,6800,6800,6800,6800,0
20230811,162700,99081310,6800,6800,6800,6800,0
20230811,162600,99081310,6800,6800,6800,6800,0
20230811,162500,99081310,6800,6800,6800,6800,0
20230811,162400,99081310,6800,6800,6800,6800,0
20230811,162300,99081310,6800,6800,6800,6800,0
20230811,162200,99081310,6800,6800,6800,6800,0
20230811,162100,99081310,6800,6800,6800,6800,0
20230811,162000,99081310,6800,6800,6800,6800,0
20230811,161900,99081310,6800,6800,6800,6800,0
20230811,161800,99081310,6800,6800,6800,6800,0
20230811,161700,99081310,6800,6800,6800,6800,0
20230811,161600,99081310,6800,6800,6800,6800,0
20230811,161500,99081310,6800,6800,6800,6800,0
20230811,161400,99081310,6800,6800,6800,6800,0
20230811,161300,99081310,6800,6800,6800,6800,413
20230811,161200,99081310,6800,6800,6800,6800,0
20230811,161100,99081310,6800,6800,6800,6800,0
20230811,161000,99081310,6800,6800,6800,6800,0
20230811,160900,99081310,6800,6800,6800,6800,0
20230811,160800,99081310,6800,6800,6800,6800,0
20230811,160700,99081310,6800,6800,6800,6800,0
20230811,160600,99081310,6800,6800,6800,6800,0
20230811,160500,99081310,6800,6800,6800,6800,0
20230811,160400,99081310,6800,6800,6800,6800,0
20230811,160300,99081310,6800,6800,6800,6800,0
20230811,160200,99081310,6800,6800,6800,6800,0
20230811,160100,99081310,6800,6800,6800,6800,0
20230811,160000,99081310,6800,6800,6800,6800,0
20230811,155900,99081310,6800,6800,6800,6800,0
20230811,155800,99081310,6800,6800,6800,6800,0
20230811,155700,99081310,6800,6800,6800,6800,0
20230811,155600,99081310,6800,6800,6800,6800,0
20230811,155500,99081310,6800,6800,6800,6800,0
20230811,155400,99081310,6800,6800,6800,6800,0
20230811,155300,99081310,6800,6800,6800,6800,0
20230811,155200,99081310,6800,6800,6800,6800,0
20230811,155100,99081310,6800,6800,6800,6800,0
20230811,155000,99081310,6800,6800,6800,6800,0
20230811,154900,99081310,6800,6800,6800,6800,0
20230811,154800,99081310,6800,6800,6800,6800,0
20230811,154700,99081310,6800,6800,6800,6800,0
20230811,154600,99081310,6800,6800,6800,6800,0
20230811,154500,99081310,6800,6800,6800,6800,0
20230811,154400,99081310,6800,6800,6800,6800,0
20230811,154300,99081310,6800,6800,6800,6800,413
20230811,154200,99081310,6800,6800,6800,6800,0
20230811,154100,99081310,6800,6800,6800,6800,0
20230811,154000,99081310,6800,6800,6800,6800,0
20230811,153900,99081310,6800,6800,6800,6800,0
20230811,153800,99081310,6800,6800,6800,6800,0
20230811,153700,99081310,6800,6800,6800,6800,0
20230811,153600,99081310,6800,6800,6800,6800,0
20230811,153500,99081310,6800,6800,6800,6800,0
20230811,153400,99081310,6800,6800,6800,6800,0
20230811,153300,99081310,6800,6800,6800,6800,0
20230811,153200,99081310,6800,6800,6800,6800,0
20230811,153100,99081310,6800,6800,6800,6800,0
20230811,153000,99081310,6800,6800,6800,6800,413
20230811,152900,96272910,6800,6800,6800,6800,0
20230811,152800,96272910,6800,6800,6800,6800,0
20230811,152700,96272910,6800,6800,6800,6800,0
20230811,152600,96272910,6800,6800,6800,6800,0
20230811,152500,96272910,6800,6800,6800,6800,0
20230811,152400,96272910,6800,6800,6800,6800,0
20230811,152300,96272910,6800,6800,6800,6800,0
20230811,152200,96272910,6800,6800,6800,6800,0
20230811,152100,96272910,6800,6800,6800,6800,0
20230811,152000,96272910,6800,6800,6800,6800,0
20230811,151900,96272910,6800,6800,6800,6800,0
20230811,151800,96272910,6800,6800,6800,6800,0
20230811,151700,96272910,6800,6800,6800,6800,0
20230811,151600,96272910,6800,6800,6800,6800,0
20230811,151500,96272910,6800,6800,6800,6800,0
20230811,151400,96272910,6800,6800,6800,6800,0
20230811,151300,96272910,6800,6800,6800,6800,39
20230811,151200,96007710,6800,6770,6800,6770,157
20230811,151100,94944790,6800,6800,6800,6800,22
20230811,151000,94795190,6800,6800,6800,6800,0
20230811,150900,94795190,6800,6790,6800,6790,41
20230811,150800,94516790,6770,6770,6770,6770,1
20230811,150700,94510020,6800,6800,6800,6800,0
20230811,150600,94510020,6800,6800,6800,6800,0
20230811,150500,94510020,6800,6800,6800,6800,4
20230811,150400,94482820,6800,6800,6800,6800,0
20230811,150300,94482820,6800,6800,6800,6800,0
20230811,150200,94482820,6800,6800,6800,6800,0
20230811,150100,94482820,6800,6800,6800,6800,0
20230811,150000,94482820,6800,6800,6800,6800,0
20230811,145900,94482820,6800,6800,6800,6800,0
20230811,145800,94482820,6800,6780,6800,6780,64
20230811,145700,94048580,6790,6790,6790,6790,45
20230811,145600,93743030,6790,6780,6790,6780,145
20230811,145500,92759920,6780,6780,6780,6780,1
20230811,145400,92753140,6770,6770,6770,6770,62
20230811,145300,92333400,6770,6770,6770,6770,0
20230811,145200,92333400,6770,6770,6770,6770,0
20230811,145100,92333400,6770,6770,6770,6770,0
20230811,145000,92333400,6770,6770,6770,6770,10
20230811,144900,92265700,6790,6790,6790,6790,0
20230811,144800,92265700,6790,6790,6790,6790,0
20230811,144700,92265700,6790,6790,6790,6790,0
20230811,144600,92265700,6790,6790,6790,6790,0
20230811,144500,92265700,6790,6790,6790,6790,0
20230811,144400,92265700,6790,6790,6790,6790,0
20230811,144300,92265700,6790,6790,6790,6790,0
20230811,144200,92265700,6790,6790,6790,6790,0
20230811,144100,92265700,6790,6790,6790,6790,0
20230811,144000,92265700,6790,6790,6790,6790,1
20230811,143900,92258910,6790,6790,6790,6790,0
20230811,143800,92258910,6790,6790,6790,6790,0
20230811,143700,92258910,6790,6790,6790,6790,0
20230811,143600,92258910,6790,6790,6790,6790,0
20230811,143500,92258910,6790,6790,6790,6790,0
20230811,143400,92258910,6790,6790,6790,6790,0
20230811,143300,92258910,6790,6790,6790,6790,0
20230811,143200,92258910,6790,6790,6790,6790,0
20230811,143100,92258910,6790,6790,6790,6790,80
20230811,143000,91715710,6790,6790,6790,6790,1
20230811,142900,91708920,6760,6760,6760,6760,0
20230811,142800,91708920,6760,6760,6760,6760,0
20230811,142700,91708920,6760,6760,6760,6760,0
20230811,142600,91708920,6760,6760,6760,6760,20
20230811,142500,91573720,6790,6790,6790,6790,0
20230811,142400,91573720,6790,6790,6790,6790,0
20230811,142300,91573720,6790,6790,6790,6790,0
20230811,142200,91573720,6790,6790,6790,6790,0
20230811,142100,91573720,6790,6790,6790,6790,0
20230811,142000,91573720,6790,6790,6790,6790,0
20230811,141900,91573720,6790,6790,6790,6790,1
20230811,141800,91566930,6760,6760,6760,6760,0
20230811,141700,91566930,6760,6790,6790,6760,13
20230811,141600,91478960,6790,6790,6790,6790,0
20230811,141500,91478960,6790,6790,6790,6790,0
20230811,141400,91478960,6790,6790,6790,6790,0
20230811,141300,91478960,6790,6790,6790,6790,0
20230811,141200,91478960,6790,6790,6790,6790,0
20230811,141100,91478960,6790,6790,6790,6790,0
20230811,141000,91478960,6790,6790,6790,6790,1
20230811,140900,91472170,6790,6790,6790,6790,0
20230811,140800,91472170,6790,6780,6790,6780,2
20230811,140700,91458600,6760,6760,6760,6760,0
20230811,140600,91458600,6760,6760,6760,6760,35
20230811,140500,91222000,6760,6760,6760,6760,10
20230811,140400,91154400,6800,6800,6800,6800,0
20230811,140300,91154400,6800,6800,6800,6800,0
20230811,140200,91154400,6800,6800,6800,6800,0
20230811,140100,91154400,6800,6800,6800,6800,0
20230811,140000,91154400,6800,6790,6800,6790,12
20230811,135900,91072910,6820,6820,6820,6820,0
20230811,135800,91072910,6820,6820,6820,6820,0
20230811,135700,91072910,6820,6820,6820,6820,0
20230811,135600,91072910,6820,6820,6820,6820,0
20230811,135500,91072910,6820,6820,6820,6820,0
20230811,135400,91072910,6820,6820,6820,6820,0
20230811,135300,91072910,6820,6820,6820,6820,0
20230811,135200,91072910,6820,6820,6820,6820,0
20230811,135100,91072910,6820,6820,6820,6820,0
20230811,135000,91072910,6820,6820,6820,6820,0
20230811,134900,91072910,6820,6820,6820,6820,0
20230811,134800,91072910,6820,6820,6820,6820,0
20230811,134700,91072910,6820,6820,6820,6820,0
20230811,134600,91072910,6820,6820,6820,6820,0
20230811,134500,91072910,6820,6820,6820,6820,0
20230811,134400,91072910,6820,6820,6820,6820,0
20230811,134300,91072910,6820,6820,6820,6820,0
20230811,134200,91072910,6820,6820,6820,6820,0
20230811,134100,91072910,6820,6820,6820,6820,0
20230811,134000,91072910,6820,6820,6820,6820,0
20230811,133900,91072910,6820,6820,6820,6820,0
20230811,133800,91072910,6820,6770,6820,6770,2
20230811,133700,91059320,6820,6820,6820,6820,0
20230811,133600,91059320,6820,6820,6820,6820,0
20230811,133500,91059320,6820,6820,6820,6820,0
20230811,133400,91059320,6820,6820,6820,6820,0
20230811,133300,91059320,6820,6820,6820,6820,0
20230811,133200,91059320,6820,6820,6820,6820,0
20230811,133100,91059320,6820,6820,6820,6820,1
20230811,133000,91052500,6760,6760,6760,6760,0
20230811,132900,91052500,6760,6760,6760,6760,0
20230811,132800,91052500,6760,6760,6760,6760,0
20230811,132700,91052500,6760,6760,6760,6760,0
20230811,132600,91052500,6760,6760,6760,6760,0
20230811,132500,91052500,6760,6760,6760,6760,0
20230811,132400,91052500,6760,6760,6760,6760,0
20230811,132300,91052500,6760,6760,6760,6760,0
20230811,132200,91052500,6760,6760,6760,6760,0
20230811,132100,91052500,6760,6760,6760,6760,0
20230811,132000,91052500,6760,6760,6760,6760,0
20230811,131900,91052500,6760,6760,6760,6760,0
20230811,131800,91052500,6760,6760,6760,6760,0
20230811,131700,91052500,6760,6760,6760,6760,0
20230811,131600,91052500,6760,6760,6760,6760,0
20230811,131500,91052500,6760,6760,6760,6760,0
20230811,131400,91052500,6760,6760,6760,6760,0
20230811,131300,91052500,6760,6760,6760,6760,0
20230811,131200,91052500,6760,6760,6760,6760,0
20230811,131100,91052500,6760,6760,6760,6760,0
20230811,131000,91052500,6760,6760,6760,6760,0
20230811,130900,91052500,6760,6760,6760,6760,0
20230811,130800,91052500,6760,6760,6760,6760,0
20230811,130700,91052500,6760,6790,6790,6760,360
20230811,130600,88617480,6830,6830,6830,6830,0
20230811,130500,88617480,6830,6830,6830,6830,0
20230811,130400,88617480,6830,6830,6830,6830,0
20230811,130300,88617480,6830,6830,6830,6830,0
20230811,130200,88617480,6830,6830,6830,6830,0
20230811,130100,88617480,6830,6830,6830,6830,0
20230811,130000,88617480,6830,6830,6830,6830,0
20230811,125900,88617480,6830,6830,6830,6830,0
20230811,125800,88617480,6830,6830,6830,6830,0
20230811,125700,88617480,6830,6830,6830,6830,0
20230811,125600,88617480,6830,6830,6830,6830,0
20230811,125500,88617480,6830,6830,6830,6830,0
20230811,125400,88617480,6830,6830,6830,6830,0
20230811,125300,88617480,6830,6830,6830,6830,0
20230811,125200,88617480,6830,6830,6830,6830,0
20230811,125100,88617480,6830,6830,6830,6830,0
20230811,125000,88617480,6830,6830,6830,6830,0
20230811,124900,88617480,6830,6830,6830,6830,0
20230811,124800,88617480,6830,6830,6830,6830,0
20230811,124700,88617480,6830,6830,6830,6830,0
20230811,124600,88617480,6830,6830,6830,6830,0
20230811,124500,88617480,6830,6830,6830,6830,0
20230811,124400,88617480,6830,6830,6830,6830,0
20230811,124300,88617480,6830,6830,6830,6830,0
20230811,124200,88617480,6830,6830,6830,6830,0
20230811,124100,88617480,6830,6830,6830,6830,0
20230811,124000,88617480,6830,6830,6830,6830,0
20230811,123900,88617480,6830,6830,6830,6830,0
20230811,123800,88617480,6830,6830,6830,6830,0
20230811,123700,88617480,6830,6830,6830,6830,0
20230811,123600,88617480,6830,6830,6830,6830,0
20230811,123500,88617480,6830,6830,6830,6830,0
20230811,123400,88617480,6830,6830,6830,6830,0
20230811,123300,88617480,6830,6830,6830,6830,0
20230811,123200,88617480,6830,6830,6830,6830,0
20230811,123100,88617480,6830,6830,6830,6830,0
20230811,123000,88617480,6830,6830,6830,6830,0
20230811,122900,88617480,6830,6830,6830,6830,0
20230811,122800,88617480,6830,6830,6830,6830,0
20230811,122700,88617480,6830,6830,6830,6830,0
20230811,122600,88617480,6830,6830,6830,6830,0
20230811,122500,88617480,6830,6830,6830,6830,0
20230811,122400,88617480,6830,6830,6830,6830,0
20230811,122300,88617480,6830,6830,6830,6830,0
20230811,122200,88617480,6830,6830,6830,6830,0
20230811,122100,88617480,6830,6830,6830,6830,0
20230811,122000,88617480,6830,6830,6830,6830,0
20230811,121900,88617480,6830,6830,6830,6830,0
20230811,121800,88617480,6830,6830,6830,6830,0
20230811,121700,88617480,6830,6830,6830,6830,0
20230811,121600,88617480,6830,6830,6830,6830,0
20230811,121500,88617480,6830,6830,6830,6830,0
20230811,121400,88617480,6830,6830,6830,6830,0
20230811,121300,88617480,6830,6830,6830,6830,0
20230811,121200,88617480,6830,6830,6830,6830,0
20230811,121100,88617480,6830,6830,6830,6830,0
20230811,121000,88617480,6830,6830,6830,6830,0
20230811,120900,88617480,6830,6830,6830,6830,0
20230811,120800,88617480,6830,6830,6830,6830,0
20230811,120700,88617480,6830,6830,6830,6830,1
20230811,120600,88610650,6830,6830,6830,6830,0
20230811,120500,88610650,6830,6830,6830,6830,0
20230811,120400,88610650,6830,6830,6830,6830,0
20230811,120300,88610650,6830,6830,6830,6830,0
20230811,120200,88610650,6830,6830,6830,6830,0
20230811,120100,88610650,6830,6830,6830,6830,0
20230811,120000,88610650,6830,6830,6830,6830,0
20230811,115900,88610650,6830,6830,6830,6830,0
20230811,115800,88610650,6830,6830,6830,6830,15
20230811,115700,88508200,6830,6830,6830,6830,0
20230811,115600,88508200,6830,6830,6830,6830,0
20230811,115500,88508200,6830,6830,6830,6830,0
20230811,115400,88508200,6830,6830,6830,6830,0
20230811,115300,88508200,6830,6830,6830,6830,0
20230811,115200,88508200,6830,6830,6830,6830,0
20230811,115100,88508200,6830,6830,6830,6830,0
20230811,115000,88508200,6830,6830,6830,6830,0
20230811,114900,88508200,6830,6830,6830,6830,0
20230811,114800,88508200,6830,6830,6830,6830,0
20230811,114700,88508200,6830,6830,6830,6830,0
20230811,114600,88508200,6830,6830,6830,6830,0
20230811,114500,88508200,6830,6830,6830,6830,0
20230811,114400,88508200,6830,6830,6830,6830,1
20230811,114300,88501370,6810,6810,6810,6810,4
20230811,114200,88474130,6830,6830,6830,6830,0
20230811,114100,88474130,6830,6830,6830,6830,1
20230811,114000,88467300,6830,6830,6830,6830,0
20230811,113900,88467300,6830,6830,6830,6830,0
20230811,113800,88467300,6830,6830,6830,6830,2
20230811,113700,88453640,6830,6830,6830,6830,0
20230811,113600,88453640,6830,6830,6830,6830,1
20230811,113500,88446810,6820,6820,6820,6820,1
20230811,113400,88439990,6830,6830,6830,6830,0
20230811,113300,88439990,6830,6830,6830,6830,0
20230811,113200,88439990,6830,6830,6830,6830,17
20230811,113100,88323880,6850,6850,6850,6850,0
20230811,113000,88323880,6850,6820,6850,6810,1033
20230811,112900,81288160,6850,6850,6850,6850,0
20230811,112800,81288160,6850,6850,6850,6850,0
20230811,112700,81288160,6850,6850,6850,6850,0
20230811,112600,81288160,6850,6850,6850,6850,0
20230811,112500,81288160,6850,6850,6850,6850,0
20230811,112400,81288160,6850,6850,6850,6850,0
20230811,112300,81288160,6850,6850,6850,6850,0
20230811,112200,81288160,6850,6850,6850,6850,0
20230811,112100,81288160,6850,6850,6850,6850,10
20230811,112000,81219660,6870,6870,6870,6870,0
20230811,111900,81219660,6870,6870,6870,6870,0
20230811,111800,81219660,6870,6870,6870,6870,0
20230811,111700,81219660,6870,6870,6870,6870,0
20230811,111600,81219660,6870,6870,6870,6870,0
20230811,111500,81219660,6870,6870,6870,6870,0
20230811,111400,81219660,6870,6870,6870,6870,0
20230811,111300,81219660,6870,6870,6870,6870,0
20230811,111200,81219660,6870,6870,6870,6870,0
20230811,111100,81219660,6870,6840,6870,6840,5
20230811,111000,81185400,6850,6850,6850,6850,57
20230811,110900,80794950,6870,6870,6870,6870,0
20230811,110800,80794950,6870,6870,6870,6870,0
20230811,110700,80794950,6870,6870,6870,6870,0
20230811,110600,80794950,6870,6870,6870,6870,0
20230811,110500,80794950,6870,6870,6870,6870,0
20230811,110400,80794950,6870,6870,6870,6870,0
20230811,110300,80794950,6870,6870,6870,6870,0
20230811,110200,80794950,6870,6860,6870,6850,174
20230811,110100,79601810,6850,6850,6850,6850,0
20230811,110000,79601810,6850,6850,6850,6850,0
20230811,105900,79601810,6850,6850,6850,6850,3
20230811,105800,79581260,6850,6850,6850,6850,1
20230811,105700,79574410,6830,6830,6830,6830,2
20230811,105600,79560750,6840,6840,6840,6840,0
20230811,105500,79560750,6840,6840,6840,6840,0
20230811,105400,79560750,6840,6840,6840,6840,0
20230811,105300,79560750,6840,6840,6840,6840,0
20230811,105200,79560750,6840,6840,6840,6840,0
20230811,105100,79560750,6840,6840,6840,6840,0
20230811,105000,79560750,6840,6840,6840,6840,0
20230811,104900,79560750,6840,6840,6840,6840,0
20230811,104800,79560750,6840,6840,6840,6840,0
20230811,104700,79560750,6840,6840,6840,6840,0
20230811,104600,79560750,6840,6840,6840,6840,0
20230811,104500,79560750,6840,6840,6840,6840,0
20230811,104400,79560750,6840,6840,6840,6840,0
20230811,104300,79560750,6840,6840,6840,6840,2
20230811,104200,79547070,6840,6840,6840,6840,2
20230811,104100,79533390,6840,6840,6840,6840,54
20230811,104000,79164030,6840,6840,6840,6840,2
20230811,103900,79150350,6840,6840,6840,6840,62
20230811,103800,78726270,6840,6840,6840,6840,0
20230811,103700,78726270,6840,6840,6840,6840,1
20230811,103600,78719430,6840,6840,6840,6840,1
20230811,103500,78712590,6850,6850,6850,6840,52
20230811,103400,78356400,6870,6870,6870,6870,0
20230811,103300,78356400,6870,6870,6870,6870,0
20230811,103200,78356400,6870,6870,6870,6870,0
20230811,103100,78356400,6870,6870,6870,6870,0
20230811,103000,78356400,6870,6870,6870,6870,0
20230811,102900,78356400,6870,6870,6870,6870,0
20230811,102800,78356400,6870,6870,6870,6870,0
20230811,102700,78356400,6870,6870,6870,6870,0
20230811,102600,78356400,6870,6870,6870,6870,0
20230811,102500,78356400,6870,6870,6870,6870,0
20230811,102400,78356400,6870,6870,6870,6870,0
20230811,102300,78356400,6870,6870,6870,6870,0
20230811,102200,78356400,6870,6870,6870,6870,0
20230811,102100,78356400,6870,6860,6870,6860,2
20230811,102000,78342670,6870,6870,6870,6870,0
20230811,101900,78342670,6870,6870,6870,6870,40
20230811,101800,78067870,6860,6860,6860,6860,0
20230811,101700,78067870,6860,6850,6870,6850,15
20230811,101600,77964850,6850,6860,6860,6850,48
20230811,101500,77635580,6860,6860,6860,6860,0
20230811,101400,77635580,6860,6860,6860,6860,200
20230811,101300,76263580,6860,6850,6860,6850,1200
20230811,101200,68033580,6860,6860,6860,6860,0
20230811,101100,68033580,6860,6860,6860,6860,0
20230811,101000,68033580,6860,6850,6860,6850,3
20230811,100900,68013020,6810,6810,6810,6810,59
20230811,100800,67611230,6870,6870,6870,6870,0
20230811,100700,67611230,6870,6870,6870,6870,0
20230811,100600,67611230,6870,6870,6870,6870,0
20230811,100500,67611230,6870,6870,6870,6870,0
20230811,100400,67611230,6870,6870,6870,6870,0
20230811,100300,67611230,6870,6870,6870,6870,0
20230811,100200,67611230,6870,6870,6870,6870,0
20230811,100100,67611230,6870,6870,6870,6870,0
20230811,100000,67611230,6870,6870,6870,6870,0
20230811,095900,67611230,6870,6860,6870,6860,2
20230811,095800,67597500,6870,6870,6870,6870,0
20230811,095700,67597500,6870,6870,6870,6870,0
20230811,095600,67597500,6870,6870,6870,6870,0
20230811,095500,67597500,6870,6810,6870,6810,1200
20230811,095400,59377360,6810,6810,6810,6810,0
20230811,095300,59377360,6810,6810,6810,6810,0
20230811,095200,59377360,6810,6810,6810,6810,0
20230811,095100,59377360,6810,6810,6810,6810,1
20230811,095000,59370550,6800,6800,6800,6800,0
20230811,094900,59370550,6800,6800,6800,6800,0
20230811,094800,59370550,6800,6800,6800,6800,0
20230811,094700,59370550,6800,6800,6800,6800,0
20230811,094600,59370550,6800,6800,6800,6800,0
20230811,094500,59370550,6800,6800,6800,6800,20
20230811,094400,59234550,6800,6800,6800,6800,0
20230811,094300,59234550,6800,6800,6800,6800,1
20230811,094200,59227750,6800,6800,6800,6800,0
20230811,094100,59227750,6800,6780,6800,6780,309
20230811,094000,57128700,6790,6790,6790,6790,0
20230811,093900,57128700,6790,6790,6790,6790,0
20230811,093800,57128700,6790,6790,6790,6790,0
20230811,093700,57128700,6790,6790,6790,6790,0
20230811,093600,57128700,6790,6760,6790,6760,1013
20230811,093500,50252410,6790,6790,6790,6790,0
20230811,093400,50252410,6790,6790,6790,6790,0
20230811,093300,50252410,6790,6780,6790,6780,10
20230811,093200,50184520,6790,6790,6790,6790,28
20230811,093100,49994400,6790,6790,6790,6790,0
20230811,093000,49994400,6790,6790,6790,6790,0
20230811,092900,49994400,6790,6750,6790,6750,20
20230811,092800,49859030,6780,6780,6780,6780,0
20230811,092700,49859030,6780,6750,6780,6750,2
20230811,092600,49845500,6800,6800,6800,6800,0
20230811,092500,49845500,6800,6800,6800,6800,1
20230811,092400,49838700,6750,6750,6800,6740,181
20230811,092300,48617000,6750,6810,6810,6750,3917
20230811,092200,22101540,6870,6870,6870,6870,0
20230811,092100,22101540,6870,6870,6870,6870,0
20230811,092000,22101540,6870,6870,6870,6870,0
20230811,091900,22101540,6870,6870,6870,6870,0
20230811,091800,22101540,6870,6870,6870,6870,0
20230811,091700,22101540,6870,6870,6870,6870,0
20230811,091600,22101540,6870,6840,6870,6830,46
20230811,091500,21787030,6870,6870,6870,6840,5
20230811,091400,21752770,6840,6840,6840,6840,91
20230811,091300,21130330,6840,6850,6850,6840,99
20230811,091200,20452550,6900,6890,6900,6840,95
20230811,091100,19797680,6900,6890,6900,6890,30
20230811,091000,19590880,6890,6800,6890,6800,1935
20230811,090900,6353270,6800,6800,6800,6800,0
20230811,090800,6353270,6800,6780,6810,6760,16
20230811,090700,6244770,6760,6770,6780,6760,431
20230811,090600,3327510,6780,6780,6780,6780,10
20230811,090500,3259710,6780,6780,6780,6780,0
20230811,090400,3259710,6780,6780,6780,6780,0
20230811,090300,3259710,6780,6780,6780,6780,42
20230811,090200,2974950,6780,6780,6780,6780,0
20230811,090100,2974950,6780,6770,6780,6770,2
20230811,090000,2961400,6700,6700,6700,6700,442