KissMeData/200780/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201400,89987790,6960,6960,6960,6960,115
20230814,201300,89987790,6960,6960,6960,6960,0
20230814,201200,89987790,6960,6960,6960,6960,0
20230814,201100,89987790,6960,6960,6960,6960,0
20230814,201000,89987790,6960,6960,6960,6960,0
20230814,200900,89987790,6960,6960,6960,6960,0
20230814,200800,89987790,6960,6960,6960,6960,0
20230814,200700,89987790,6960,6960,6960,6960,0
20230814,200600,89987790,6960,6960,6960,6960,0
20230814,200500,89987790,6960,6960,6960,6960,0
20230814,200400,89987790,6960,6960,6960,6960,0
20230814,200300,89987790,6960,6960,6960,6960,0
20230814,200200,89987790,6960,6960,6960,6960,0
20230814,200100,89987790,6960,6960,6960,6960,0
20230814,200000,89987790,6960,6960,6960,6960,0
20230814,195900,89987790,6960,6960,6960,6960,0
20230814,195800,89987790,6960,6960,6960,6960,0
20230814,195700,89987790,6960,6960,6960,6960,0
20230814,195600,89987790,6960,6960,6960,6960,0
20230814,195500,89987790,6960,6960,6960,6960,0
20230814,195400,89987790,6960,6960,6960,6960,0
20230814,195300,89987790,6960,6960,6960,6960,0
20230814,195200,89987790,6960,6960,6960,6960,0
20230814,195100,89987790,6960,6960,6960,6960,0
20230814,195000,89987790,6960,6960,6960,6960,0
20230814,194900,89987790,6960,6960,6960,6960,0
20230814,194800,89987790,6960,6960,6960,6960,0
20230814,194700,89987790,6960,6960,6960,6960,0
20230814,194600,89987790,6960,6960,6960,6960,0
20230814,194500,89987790,6960,6960,6960,6960,0
20230814,194400,89987790,6960,6960,6960,6960,115
20230814,194300,89987790,6960,6960,6960,6960,0
20230814,194200,89987790,6960,6960,6960,6960,0
20230814,194100,89987790,6960,6960,6960,6960,0
20230814,194000,89987790,6960,6960,6960,6960,0
20230814,193900,89987790,6960,6960,6960,6960,0
20230814,193800,89987790,6960,6960,6960,6960,0
20230814,193700,89987790,6960,6960,6960,6960,0
20230814,193600,89987790,6960,6960,6960,6960,0
20230814,193500,89987790,6960,6960,6960,6960,0
20230814,193400,89987790,6960,6960,6960,6960,0
20230814,193300,89987790,6960,6960,6960,6960,0
20230814,193200,89987790,6960,6960,6960,6960,0
20230814,193100,89987790,6960,6960,6960,6960,0
20230814,193000,89987790,6960,6960,6960,6960,0
20230814,192900,89987790,6960,6960,6960,6960,0
20230814,192800,89987790,6960,6960,6960,6960,0
20230814,192700,89987790,6960,6960,6960,6960,0
20230814,192600,89987790,6960,6960,6960,6960,0
20230814,192500,89987790,6960,6960,6960,6960,0
20230814,192400,89987790,6960,6960,6960,6960,0
20230814,192300,89987790,6960,6960,6960,6960,0
20230814,192200,89987790,6960,6960,6960,6960,0
20230814,192100,89987790,6960,6960,6960,6960,0
20230814,192000,89987790,6960,6960,6960,6960,0
20230814,191900,89987790,6960,6960,6960,6960,0
20230814,191800,89987790,6960,6960,6960,6960,0
20230814,191700,89987790,6960,6960,6960,6960,0
20230814,191600,89987790,6960,6960,6960,6960,0
20230814,191500,89987790,6960,6960,6960,6960,0
20230814,191400,89987790,6960,6960,6960,6960,115
20230814,191300,89987790,6960,6960,6960,6960,0
20230814,191200,89987790,6960,6960,6960,6960,0
20230814,191100,89987790,6960,6960,6960,6960,0
20230814,191000,89987790,6960,6960,6960,6960,0
20230814,190900,89987790,6960,6960,6960,6960,0
20230814,190800,89987790,6960,6960,6960,6960,0
20230814,190700,89987790,6960,6960,6960,6960,0
20230814,190600,89987790,6960,6960,6960,6960,0
20230814,190500,89987790,6960,6960,6960,6960,0
20230814,190400,89987790,6960,6960,6960,6960,0
20230814,190300,89987790,6960,6960,6960,6960,0
20230814,190200,89987790,6960,6960,6960,6960,0
20230814,190100,89987790,6960,6960,6960,6960,0
20230814,190000,89987790,6960,6960,6960,6960,0
20230814,185900,89987790,6960,6960,6960,6960,0
20230814,185800,89987790,6960,6960,6960,6960,0
20230814,185700,89987790,6960,6960,6960,6960,0
20230814,185600,89987790,6960,6960,6960,6960,0
20230814,185500,89987790,6960,6960,6960,6960,0
20230814,185400,89987790,6960,6960,6960,6960,0
20230814,185300,89987790,6960,6960,6960,6960,0
20230814,185200,89987790,6960,6960,6960,6960,0
20230814,185100,89987790,6960,6960,6960,6960,0
20230814,185000,89987790,6960,6960,6960,6960,0
20230814,184900,89987790,6960,6960,6960,6960,0
20230814,184800,89987790,6960,6960,6960,6960,0
20230814,184700,89987790,6960,6960,6960,6960,0
20230814,184600,89987790,6960,6960,6960,6960,0
20230814,184500,89987790,6960,6960,6960,6960,0
20230814,184400,89987790,6960,6960,6960,6960,115
20230814,184300,89987790,6960,6960,6960,6960,0
20230814,184200,89987790,6960,6960,6960,6960,0
20230814,184100,89987790,6960,6960,6960,6960,0
20230814,184000,89987790,6960,6960,6960,6960,0
20230814,183900,89987790,6960,6960,6960,6960,0
20230814,183800,89987790,6960,6960,6960,6960,0
20230814,183700,89987790,6960,6960,6960,6960,0
20230814,183600,89987790,6960,6960,6960,6960,0
20230814,183500,89987790,6960,6960,6960,6960,0
20230814,183400,89987790,6960,6960,6960,6960,0
20230814,183300,89987790,6960,6960,6960,6960,0
20230814,183200,89987790,6960,6960,6960,6960,0
20230814,183100,89987790,6960,6960,6960,6960,0
20230814,183000,89987790,6960,6960,6960,6960,0
20230814,182900,89987790,6960,6960,6960,6960,0
20230814,182800,89987790,6960,6960,6960,6960,0
20230814,182700,89987790,6960,6960,6960,6960,0
20230814,182600,89987790,6960,6960,6960,6960,0
20230814,182500,89987790,6960,6960,6960,6960,0
20230814,182400,89987790,6960,6960,6960,6960,0
20230814,182300,89987790,6960,6960,6960,6960,0
20230814,182200,89987790,6960,6960,6960,6960,0
20230814,182100,89987790,6960,6960,6960,6960,0
20230814,182000,89987790,6960,6960,6960,6960,0
20230814,181900,89987790,6960,6960,6960,6960,0
20230814,181800,89987790,6960,6960,6960,6960,0
20230814,181700,89987790,6960,6960,6960,6960,0
20230814,181600,89987790,6960,6960,6960,6960,0
20230814,181500,89987790,6960,6960,6960,6960,0
20230814,181400,89987790,6960,6960,6960,6960,115
20230814,181300,89987790,6960,6960,6960,6960,0
20230814,181200,89987790,6960,6960,6960,6960,0
20230814,181100,89987790,6960,6960,6960,6960,0
20230814,181000,89987790,6960,6960,6960,6960,0
20230814,180900,89987790,6960,6960,6960,6960,0
20230814,180800,89987790,6960,6960,6960,6960,0
20230814,180700,89987790,6960,6960,6960,6960,0
20230814,180600,89987790,6960,6960,6960,6960,0
20230814,180500,89987790,6960,6960,6960,6960,0
20230814,180400,89987790,6960,6960,6960,6960,0
20230814,180300,89987790,6960,6960,6960,6960,0
20230814,180200,89987790,6960,6960,6960,6960,0
20230814,180100,89987790,6960,6960,6960,6960,0
20230814,180000,89987790,6960,6960,6960,6960,0
20230814,175900,89987790,6960,6960,6960,6960,0
20230814,175800,89987790,6960,6960,6960,6960,0
20230814,175700,89987790,6960,6960,6960,6960,0
20230814,175600,89987790,6960,6960,6960,6960,0
20230814,175500,89987790,6960,6960,6960,6960,0
20230814,175400,89987790,6960,6960,6960,6960,0
20230814,175300,89987790,6960,6960,6960,6960,0
20230814,175200,89987790,6960,6960,6960,6960,0
20230814,175100,89987790,6960,6960,6960,6960,0
20230814,175000,89987790,6960,6960,6960,6960,0
20230814,174900,89987790,6960,6960,6960,6960,0
20230814,174800,89987790,6960,6960,6960,6960,0
20230814,174700,89987790,6960,6960,6960,6960,0
20230814,174600,89987790,6960,6960,6960,6960,0
20230814,174500,89987790,6960,6960,6960,6960,0
20230814,174400,89987790,6960,6960,6960,6960,115
20230814,174300,89987790,6960,6960,6960,6960,0
20230814,174200,89987790,6960,6960,6960,6960,0
20230814,174100,89987790,6960,6960,6960,6960,0
20230814,174000,89987790,6960,6960,6960,6960,0
20230814,173900,89987790,6960,6960,6960,6960,0
20230814,173800,89987790,6960,6960,6960,6960,0
20230814,173700,89987790,6960,6960,6960,6960,0
20230814,173600,89987790,6960,6960,6960,6960,0
20230814,173500,89987790,6960,6960,6960,6960,0
20230814,173400,89987790,6960,6960,6960,6960,0
20230814,173300,89987790,6960,6960,6960,6960,0
20230814,173200,89987790,6960,6960,6960,6960,0
20230814,173100,89987790,6960,6960,6960,6960,0
20230814,173000,89987790,6960,6960,6960,6960,0
20230814,172900,89987790,6960,6960,6960,6960,0
20230814,172800,89987790,6960,6960,6960,6960,0
20230814,172700,89987790,6960,6960,6960,6960,0
20230814,172600,89987790,6960,6960,6960,6960,0
20230814,172500,89987790,6960,6960,6960,6960,0
20230814,172400,89987790,6960,6960,6960,6960,0
20230814,172300,89987790,6960,6960,6960,6960,0
20230814,172200,89987790,6960,6960,6960,6960,0
20230814,172100,89987790,6960,6960,6960,6960,0
20230814,172000,89987790,6960,6960,6960,6960,0
20230814,171900,89987790,6960,6960,6960,6960,0
20230814,171800,89987790,6960,6960,6960,6960,0
20230814,171700,89987790,6960,6960,6960,6960,0
20230814,171600,89987790,6960,6960,6960,6960,0
20230814,171500,89987790,6960,6960,6960,6960,0
20230814,171400,89987790,6960,6960,6960,6960,115
20230814,171300,89987790,6960,6960,6960,6960,0
20230814,171200,89987790,6960,6960,6960,6960,0
20230814,171100,89987790,6960,6960,6960,6960,0
20230814,171000,89987790,6960,6960,6960,6960,0
20230814,170900,89987790,6960,6960,6960,6960,0
20230814,170800,89987790,6960,6960,6960,6960,0
20230814,170700,89987790,6960,6960,6960,6960,0
20230814,170600,89987790,6960,6960,6960,6960,0
20230814,170500,89987790,6960,6960,6960,6960,0
20230814,170400,89987790,6960,6960,6960,6960,0
20230814,170300,89987790,6960,6960,6960,6960,0
20230814,170200,89987790,6960,6960,6960,6960,0
20230814,170100,89987790,6960,6960,6960,6960,0
20230814,170000,89987790,6960,6960,6960,6960,0
20230814,165900,89987790,6960,6960,6960,6960,0
20230814,165800,89987790,6960,6960,6960,6960,0
20230814,165700,89987790,6960,6960,6960,6960,0
20230814,165600,89987790,6960,6960,6960,6960,0
20230814,165500,89987790,6960,6960,6960,6960,0
20230814,165400,89987790,6960,6960,6960,6960,0
20230814,165300,89987790,6960,6960,6960,6960,0
20230814,165200,89987790,6960,6960,6960,6960,0
20230814,165100,89987790,6960,6960,6960,6960,0
20230814,165000,89987790,6960,6960,6960,6960,0
20230814,164900,89987790,6960,6960,6960,6960,0
20230814,164800,89987790,6960,6960,6960,6960,0
20230814,164700,89987790,6960,6960,6960,6960,0
20230814,164600,89987790,6960,6960,6960,6960,0
20230814,164500,89987790,6960,6960,6960,6960,0
20230814,164400,89987790,6960,6960,6960,6960,115
20230814,164300,89987790,6960,6960,6960,6960,0
20230814,164200,89987790,6960,6960,6960,6960,0
20230814,164100,89987790,6960,6960,6960,6960,0
20230814,164000,89987790,6960,6960,6960,6960,0
20230814,163900,89987790,6960,6960,6960,6960,0
20230814,163800,89987790,6960,6960,6960,6960,0
20230814,163700,89987790,6960,6960,6960,6960,0
20230814,163600,89987790,6960,6960,6960,6960,0
20230814,163500,89987790,6960,6960,6960,6960,0
20230814,163400,89987790,6960,6960,6960,6960,0
20230814,163300,89987790,6960,6960,6960,6960,0
20230814,163200,89987790,6960,6960,6960,6960,0
20230814,163100,89987790,6960,6960,6960,6960,0
20230814,163000,89987790,6960,6960,6960,6960,0
20230814,162900,89987790,6960,6960,6960,6960,0
20230814,162800,89987790,6960,6960,6960,6960,0
20230814,162700,89987790,6960,6960,6960,6960,0
20230814,162600,89987790,6960,6960,6960,6960,0
20230814,162500,89987790,6960,6960,6960,6960,0
20230814,162400,89987790,6960,6960,6960,6960,0
20230814,162300,89987790,6960,6960,6960,6960,0
20230814,162200,89987790,6960,6960,6960,6960,0
20230814,162100,89987790,6960,6960,6960,6960,0
20230814,162000,89987790,6960,6960,6960,6960,0
20230814,161900,89987790,6960,6960,6960,6960,0
20230814,161800,89987790,6960,6960,6960,6960,0
20230814,161700,89987790,6960,6960,6960,6960,0
20230814,161600,89987790,6960,6960,6960,6960,0
20230814,161500,89987790,6960,6960,6960,6960,0
20230814,161400,89987790,6960,6960,6960,6960,115
20230814,161300,89987790,6960,6960,6960,6960,0
20230814,161200,89987790,6960,6960,6960,6960,0
20230814,161100,89987790,6960,6960,6960,6960,0
20230814,161000,89987790,6960,6960,6960,6960,0
20230814,160900,89987790,6960,6960,6960,6960,0
20230814,160800,89987790,6960,6960,6960,6960,0
20230814,160700,89987790,6960,6960,6960,6960,0
20230814,160600,89987790,6960,6960,6960,6960,0
20230814,160500,89987790,6960,6960,6960,6960,0
20230814,160400,89987790,6960,6960,6960,6960,0
20230814,160300,89987790,6960,6960,6960,6960,0
20230814,160200,89987790,6960,6960,6960,6960,0
20230814,160100,89987790,6960,6960,6960,6960,0
20230814,160000,89987790,6960,6960,6960,6960,0
20230814,155900,89987790,6960,6960,6960,6960,0
20230814,155800,89987790,6960,6960,6960,6960,0
20230814,155700,89987790,6960,6960,6960,6960,0
20230814,155600,89987790,6960,6960,6960,6960,0
20230814,155500,89987790,6960,6960,6960,6960,0
20230814,155400,89987790,6960,6960,6960,6960,0
20230814,155300,89987790,6960,6960,6960,6960,0
20230814,155200,89987790,6960,6960,6960,6960,0
20230814,155100,89987790,6960,6960,6960,6960,0
20230814,155000,89987790,6960,6960,6960,6960,0
20230814,154900,89987790,6960,6960,6960,6960,0
20230814,154800,89987790,6960,6960,6960,6960,0
20230814,154700,89987790,6960,6960,6960,6960,0
20230814,154600,89987790,6960,6960,6960,6960,0
20230814,154500,89987790,6960,6960,6960,6960,0
20230814,154400,89987790,6960,6960,6960,6960,115
20230814,154300,89987790,6960,6960,6960,6960,0
20230814,154200,89987790,6960,6960,6960,6960,0
20230814,154100,89987790,6960,6960,6960,6960,0
20230814,154000,89987790,6960,6960,6960,6960,0
20230814,153900,89987790,6960,6960,6960,6960,0
20230814,153800,89987790,6960,6960,6960,6960,0
20230814,153700,89987790,6960,6960,6960,6960,0
20230814,153600,89987790,6960,6960,6960,6960,0
20230814,153500,89987790,6960,6960,6960,6960,0
20230814,153400,89987790,6960,6960,6960,6960,0
20230814,153300,89987790,6960,6960,6960,6960,0
20230814,153200,89987790,6960,6960,6960,6960,0
20230814,153100,89987790,6960,6960,6960,6960,0
20230814,153000,89987790,6960,6960,6960,6960,115
20230814,152900,89187390,6960,6960,6960,6960,0
20230814,152800,89187390,6960,6960,6960,6960,0
20230814,152700,89187390,6960,6960,6960,6960,0
20230814,152600,89187390,6960,6960,6960,6960,0
20230814,152500,89187390,6960,6960,6960,6960,0
20230814,152400,89187390,6960,6960,6960,6960,0
20230814,152300,89187390,6960,6960,6960,6960,0
20230814,152200,89187390,6960,6960,6960,6960,0
20230814,152100,89187390,6960,6960,6960,6960,0
20230814,152000,89187390,6960,6960,6960,6960,0
20230814,151900,89187390,6960,6960,6960,6930,3
20230814,151800,89166540,6930,6930,6960,6930,24
20230814,151700,88999770,6930,6930,6930,6930,1
20230814,151600,88992840,6950,6950,6950,6950,0
20230814,151500,88992840,6950,6950,6950,6950,9
20230814,151400,88930290,6960,6960,6960,6960,0
20230814,151300,88930290,6960,6960,6960,6960,1
20230814,151200,88923330,6950,6950,6950,6950,0
20230814,151100,88923330,6950,6950,6950,6950,0
20230814,151000,88923330,6950,6950,6950,6950,1
20230814,150900,88916380,6950,6950,6950,6950,145
20230814,150800,87908630,6960,6960,6960,6960,0
20230814,150700,87908630,6960,6960,6960,6960,0
20230814,150600,87908630,6960,6960,6960,6960,44
20230814,150500,87602390,6950,6950,6950,6950,5
20230814,150400,87567640,6960,6960,6960,6960,10
20230814,150300,87498040,6960,6960,6960,6960,0
20230814,150200,87498040,6960,6960,6960,6960,0
20230814,150100,87498040,6960,6960,6960,6960,0
20230814,150000,87498040,6960,6960,6960,6960,0
20230814,145900,87498040,6960,6960,6960,6960,0
20230814,145800,87498040,6960,6960,6960,6960,0
20230814,145700,87498040,6960,6960,6960,6960,0
20230814,145600,87498040,6960,6960,6960,6960,1
20230814,145500,87491080,6960,6960,6960,6960,30
20230814,145400,87282280,6960,6960,6960,6960,0
20230814,145300,87282280,6960,6960,6960,6960,0
20230814,145200,87282280,6960,6960,6960,6960,0
20230814,145100,87282280,6960,6960,6960,6960,0
20230814,145000,87282280,6960,6960,6960,6960,0
20230814,144900,87282280,6960,6960,6960,6960,0
20230814,144800,87282280,6960,6960,6960,6960,40
20230814,144700,87003880,6960,6960,6960,6960,0
20230814,144600,87003880,6960,6960,6960,6960,0
20230814,144500,87003880,6960,6960,6960,6960,3
20230814,144400,86983000,6960,6960,6960,6960,0
20230814,144300,86983000,6960,6950,6960,6950,200
20230814,144200,85592000,6960,6960,6960,6960,100
20230814,144100,84896000,6960,6960,6960,6960,0
20230814,144000,84896000,6960,6960,6960,6960,0
20230814,143900,84896000,6960,6960,6960,6960,0
20230814,143800,84896000,6960,6960,6960,6960,0
20230814,143700,84896000,6960,6950,6960,6950,4
20230814,143600,84868170,6960,6960,6960,6960,29
20230814,143500,84666330,6960,6960,6960,6960,0
20230814,143400,84666330,6960,6960,6960,6960,0
20230814,143300,84666330,6960,6960,6960,6960,30
20230814,143200,84457530,6950,6950,6950,6950,2585
20230814,143100,66491780,6960,6960,6960,6960,1
20230814,143000,66484820,6950,6950,6950,6950,0
20230814,142900,66484820,6950,6950,6950,6950,0
20230814,142800,66484820,6950,6950,6950,6950,0
20230814,142700,66484820,6950,6950,6950,6950,0
20230814,142600,66484820,6950,6950,6950,6950,0
20230814,142500,66484820,6950,6950,6950,6950,0
20230814,142400,66484820,6950,6950,6950,6950,0
20230814,142300,66484820,6950,6950,6950,6950,0
20230814,142200,66484820,6950,6950,6950,6950,0
20230814,142100,66484820,6950,6950,6950,6950,0
20230814,142000,66484820,6950,6950,6950,6950,0
20230814,141900,66484820,6950,6950,6950,6950,15
20230814,141800,66380570,6930,6930,6930,6930,0
20230814,141700,66380570,6930,6930,6930,6930,0
20230814,141600,66380570,6930,6930,6930,6930,0
20230814,141500,66380570,6930,6930,6930,6930,0
20230814,141400,66380570,6930,6930,6930,6930,100
20230814,141300,65687570,6930,6930,6930,6930,0
20230814,141200,65687570,6930,6930,6930,6930,0
20230814,141100,65687570,6930,6930,6930,6930,0
20230814,141000,65687570,6930,6930,6930,6930,57
20230814,140900,65292560,6930,6930,6930,6930,27
20230814,140800,65105450,6960,6960,6960,6960,0
20230814,140700,65105450,6960,6960,6960,6960,0
20230814,140600,65105450,6960,6960,6960,6960,0
20230814,140500,65105450,6960,6960,6960,6960,0
20230814,140400,65105450,6960,6960,6960,6960,0
20230814,140300,65105450,6960,6960,6960,6960,0
20230814,140200,65105450,6960,6960,6960,6960,0
20230814,140100,65105450,6960,6960,6960,6960,0
20230814,140000,65105450,6960,6960,6960,6960,0
20230814,135900,65105450,6960,6960,6960,6960,0
20230814,135800,65105450,6960,6950,6960,6950,67
20230814,135700,64639770,6930,6930,6930,6930,0
20230814,135600,64639770,6930,6930,6930,6930,0
20230814,135500,64639770,6930,6930,6930,6930,0
20230814,135400,64639770,6930,6930,6930,6930,90
20230814,135300,64016070,6940,6940,6940,6940,0
20230814,135200,64016070,6940,6940,6940,6940,1
20230814,135100,64009130,6940,6940,6940,6940,0
20230814,135000,64009130,6940,6940,6940,6940,53
20230814,134900,63641310,6950,6950,6950,6950,0
20230814,134800,63641310,6950,6950,6950,6950,0
20230814,134700,63641310,6950,6950,6950,6950,0
20230814,134600,63641310,6950,6950,6950,6950,0
20230814,134500,63641310,6950,6940,6950,6940,11
20230814,134400,63564960,6940,6940,6940,6940,0
20230814,134300,63564960,6940,6940,6940,6940,0
20230814,134200,63564960,6940,6940,6940,6940,0
20230814,134100,63564960,6940,6950,6950,6940,11
20230814,134000,63488610,6950,6950,6950,6950,35
20230814,133900,63245360,6960,6960,6960,6960,0
20230814,133800,63245360,6960,6960,6960,6960,0
20230814,133700,63245360,6960,6960,6960,6960,0
20230814,133600,63245360,6960,6950,6960,6950,4
20230814,133500,63217550,6960,6960,6960,6960,0
20230814,133400,63217550,6960,6960,6960,6960,57
20230814,133300,62820830,6960,6960,6960,6960,0
20230814,133200,62820830,6960,6960,6960,6960,0
20230814,133100,62820830,6960,6960,6960,6960,0
20230814,133000,62820830,6960,6960,6960,6960,0
20230814,132900,62820830,6960,6960,6960,6960,0
20230814,132800,62820830,6960,6960,6960,6960,0
20230814,132700,62820830,6960,6950,6960,6950,3
20230814,132600,62799970,6940,6940,6940,6940,1
20230814,132500,62793030,6950,6950,6950,6950,48
20230814,132400,62459430,6960,6960,6960,6960,0
20230814,132300,62459430,6960,6960,6960,6960,0
20230814,132200,62459430,6960,6960,6960,6960,0
20230814,132100,62459430,6960,6960,6960,6960,0
20230814,132000,62459430,6960,6960,6960,6960,0
20230814,131900,62459430,6960,6960,6960,6960,1
20230814,131800,62452470,6950,6950,6950,6950,2
20230814,131700,62438570,6950,6950,6950,6950,4
20230814,131600,62410770,6950,6950,6950,6950,109
20230814,131500,61653220,6970,6970,6970,6970,7
20230814,131400,61604430,6970,6970,6970,6970,0
20230814,131300,61604430,6970,6970,6970,6970,0
20230814,131200,61604430,6970,6970,6970,6970,0
20230814,131100,61604430,6970,6970,6970,6970,0
20230814,131000,61604430,6970,6970,6970,6970,0
20230814,130900,61604430,6970,6970,6970,6970,0
20230814,130800,61604430,6970,6970,6970,6970,0
20230814,130700,61604430,6970,6970,6970,6970,0
20230814,130600,61604430,6970,6970,6970,6970,0
20230814,130500,61604430,6970,6970,6970,6970,0
20230814,130400,61604430,6970,6970,6970,6970,0
20230814,130300,61604430,6970,6970,6970,6970,0
20230814,130200,61604430,6970,6970,6970,6970,0
20230814,130100,61604430,6970,6970,6970,6970,7
20230814,130000,61555640,6970,6960,6970,6960,25
20230814,125900,61381630,6970,6970,6970,6970,1
20230814,125800,61374660,6960,6960,6960,6960,0
20230814,125700,61374660,6960,6960,6960,6960,0
20230814,125600,61374660,6960,6950,6960,6950,10
20230814,125500,61305150,6970,6970,6970,6970,124
20230814,125400,60440870,6960,6960,6960,6960,133
20230814,125300,59515190,6970,6970,6970,6970,0
20230814,125200,59515190,6970,6970,6970,6970,0
20230814,125100,59515190,6970,6970,6970,6970,0
20230814,125000,59515190,6970,6970,6970,6970,50
20230814,124900,59166690,6970,6970,6970,6970,0
20230814,124800,59166690,6970,6970,6970,6970,1
20230814,124700,59159720,6960,6960,6960,6960,61
20230814,124600,58735160,6950,6960,6960,6950,15
20230814,124500,58630810,6960,6960,6960,6960,0
20230814,124400,58630810,6960,6960,6960,6960,0
20230814,124300,58630810,6960,6960,6960,6960,0
20230814,124200,58630810,6960,6960,6960,6960,1
20230814,124100,58623850,6960,6960,6960,6960,0
20230814,124000,58623850,6960,6960,6960,6960,0
20230814,123900,58623850,6960,6960,6960,6960,0
20230814,123800,58623850,6960,6960,6960,6960,1
20230814,123700,58616890,6950,6950,6950,6950,0
20230814,123600,58616890,6950,6950,6950,6950,20
20230814,123500,58477890,6960,6950,6960,6950,101
20230814,123400,57775930,6960,6960,6960,6960,0
20230814,123300,57775930,6960,6960,6960,6960,0
20230814,123200,57775930,6960,6960,6960,6960,0
20230814,123100,57775930,6960,6960,6960,6960,0
20230814,123000,57775930,6960,6960,6960,6960,3
20230814,122900,57755050,6960,6960,6960,6960,1
20230814,122800,57748090,6950,6960,6960,6950,150
20230814,122700,56704590,6950,6950,6950,6950,302
20230814,122600,54605690,6950,6950,6950,6950,90
20230814,122500,53980190,6940,6940,6940,6940,0
20230814,122400,53980190,6940,6940,6940,6940,0
20230814,122300,53980190,6940,6940,6940,6940,6
20230814,122200,53938550,6950,6960,6960,6940,24
20230814,122100,53771650,6950,6940,6950,6940,388
20230814,122000,51078260,6940,6940,6940,6940,3
20230814,121900,51057440,6940,6940,6940,6940,0
20230814,121800,51057440,6940,6940,6940,6940,3
20230814,121700,51036620,6940,6940,6940,6940,0
20230814,121600,51036620,6940,6940,6940,6940,7
20230814,121500,50988040,6940,6940,6940,6940,0
20230814,121400,50988040,6940,6940,6940,6940,0
20230814,121300,50988040,6940,6920,6940,6920,11
20230814,121200,50911900,6940,6940,6940,6940,0
20230814,121100,50911900,6940,6940,6940,6940,0
20230814,121000,50911900,6940,6940,6940,6940,0
20230814,120900,50911900,6940,6940,6940,6940,0
20230814,120800,50911900,6940,6940,6940,6940,0
20230814,120700,50911900,6940,6940,6940,6940,0
20230814,120600,50911900,6940,6940,6940,6940,0
20230814,120500,50911900,6940,6940,6940,6940,0
20230814,120400,50911900,6940,6940,6940,6940,0
20230814,120300,50911900,6940,6940,6940,6940,0
20230814,120200,50911900,6940,6940,6940,6940,0
20230814,120100,50911900,6940,6940,6940,6940,0
20230814,120000,50911900,6940,6940,6940,6940,0
20230814,115900,50911900,6940,6940,6940,6940,0
20230814,115800,50911900,6940,6940,6940,6940,0
20230814,115700,50911900,6940,6940,6940,6940,0
20230814,115600,50911900,6940,6940,6940,6940,0
20230814,115500,50911900,6940,6940,6940,6940,0
20230814,115400,50911900,6940,6940,6940,6940,0
20230814,115300,50911900,6940,6940,6940,6940,0
20230814,115200,50911900,6940,6940,6940,6940,0
20230814,115100,50911900,6940,6940,6940,6940,0
20230814,115000,50911900,6940,6940,6940,6940,0
20230814,114900,50911900,6940,6940,6940,6940,0
20230814,114800,50911900,6940,6940,6940,6940,143
20230814,114700,49919480,6940,6930,6940,6930,800
20230814,114600,44372120,6930,6930,6930,6930,0
20230814,114500,44372120,6930,6930,6930,6930,0
20230814,114400,44372120,6930,6930,6930,6920,7
20230814,114300,44323630,6920,6910,6920,6910,971
20230814,114200,37604930,6910,6910,6910,6910,0
20230814,114100,37604930,6910,6910,6910,6910,0
20230814,114000,37604930,6910,6910,6910,6910,50
20230814,113900,37259430,6920,6920,6920,6920,0
20230814,113800,37259430,6920,6920,6920,6920,0
20230814,113700,37259430,6920,6920,6920,6920,0
20230814,113600,37259430,6920,6920,6920,6920,0
20230814,113500,37259430,6920,6920,6920,6920,1
20230814,113400,37252510,6900,6920,6920,6900,4
20230814,113300,37224850,6910,6910,6910,6910,4
20230814,113200,37197210,6920,6920,6920,6920,0
20230814,113100,37197210,6920,6920,6920,6920,0
20230814,113000,37197210,6920,6920,6920,6920,0
20230814,112900,37197210,6920,6920,6920,6920,0
20230814,112800,37197210,6920,6920,6920,6920,0
20230814,112700,37197210,6920,6920,6920,6920,0
20230814,112600,37197210,6920,6920,6920,6920,0
20230814,112500,37197210,6920,6920,6920,6920,0
20230814,112400,37197210,6920,6920,6920,6920,0
20230814,112300,37197210,6920,6920,6920,6920,0
20230814,112200,37197210,6920,6920,6920,6920,0
20230814,112100,37197210,6920,6920,6920,6920,0
20230814,112000,37197210,6920,6920,6920,6920,0
20230814,111900,37197210,6920,6910,6920,6910,5
20230814,111800,37162630,6910,6910,6910,6910,0
20230814,111700,37162630,6910,6910,6910,6910,0
20230814,111600,37162630,6910,6910,6910,6910,0
20230814,111500,37162630,6910,6910,6910,6910,5
20230814,111400,37128080,6910,6910,6910,6910,0
20230814,111300,37128080,6910,6910,6910,6910,0
20230814,111200,37128080,6910,6910,6910,6910,0
20230814,111100,37128080,6910,6900,6910,6900,2
20230814,111000,37114270,6910,6900,6910,6900,53
20230814,110900,36748550,6910,6910,6910,6910,0
20230814,110800,36748550,6910,6910,6910,6910,0
20230814,110700,36748550,6910,6910,6910,6910,0
20230814,110600,36748550,6910,6910,6910,6910,1
20230814,110500,36741640,6900,6900,6900,6900,168
20230814,110400,35582440,6900,6900,6900,6900,0
20230814,110300,35582440,6900,6900,6900,6900,16
20230814,110200,35472040,6900,6900,6900,6900,0
20230814,110100,35472040,6900,6900,6900,6900,1
20230814,110000,35465140,6890,6890,6890,6890,0
20230814,105900,35465140,6890,6890,6890,6890,0
20230814,105800,35465140,6890,6880,6900,6880,37
20230814,105700,35210350,6880,6880,6880,6880,0
20230814,105600,35210350,6880,6880,6880,6880,0
20230814,105500,35210350,6880,6880,6880,6880,0
20230814,105400,35210350,6880,6880,6880,6880,0
20230814,105300,35210350,6880,6880,6880,6880,0
20230814,105200,35210350,6880,6880,6880,6880,0
20230814,105100,35210350,6880,6880,6880,6880,1
20230814,105000,35203470,6880,6880,6880,6880,0
20230814,104900,35203470,6880,6880,6880,6880,0
20230814,104800,35203470,6880,6880,6880,6880,1
20230814,104700,35196590,6870,6870,6870,6870,0
20230814,104600,35196590,6870,6870,6870,6870,44
20230814,104500,34894310,6870,6890,6890,6800,1401
20230814,104400,25320500,6920,6910,6920,6890,15
20230814,104300,25216940,6920,6920,6920,6920,136
20230814,104200,24275820,6940,6940,6940,6940,0
20230814,104100,24275820,6940,6940,6940,6940,0
20230814,104000,24275820,6940,6930,6940,6920,48
20230814,103900,23943220,6930,6940,6940,6930,17
20230814,103800,23825390,6930,6930,6940,6930,170
20230814,103700,22647280,6920,6920,6920,6920,66
20230814,103600,22190560,6910,6910,6910,6910,1
20230814,103500,22183650,6920,6920,6920,6920,0
20230814,103400,22183650,6920,6910,6920,6910,33
20230814,103300,21955360,6920,6920,6920,6920,0
20230814,103200,21955360,6920,6920,6920,6920,200
20230814,103100,20571360,6920,6920,6920,6920,0
20230814,103000,20571360,6920,6920,6920,6920,0
20230814,102900,20571360,6920,6920,6920,6920,0
20230814,102800,20571360,6920,6920,6920,6920,0
20230814,102700,20571360,6920,6920,6920,6920,0
20230814,102600,20571360,6920,6920,6920,6920,0
20230814,102500,20571360,6920,6920,6920,6920,0
20230814,102400,20571360,6920,6920,6920,6920,0
20230814,102300,20571360,6920,6920,6920,6920,0
20230814,102200,20571360,6920,6920,6920,6920,1
20230814,102100,20564440,6850,6850,6850,6850,12
20230814,102000,20482240,6920,6920,6920,6920,4
20230814,101900,20454560,6920,6920,6920,6920,97
20230814,101800,19783320,6920,6920,6920,6850,504
20230814,101700,16295780,6920,6920,6920,6920,7
20230814,101600,16247340,6920,6890,6920,6890,10
20230814,101500,16178200,6900,6880,6900,6880,529
20230814,101400,12531430,6850,6860,6860,6850,13
20230814,101300,12442300,6870,6870,6870,6870,5
20230814,101200,12407950,6850,6850,6860,6840,360
20230814,101100,9940490,6850,6850,6850,6850,0
20230814,101000,9940490,6850,6850,6850,6850,0
20230814,100900,9940490,6850,6850,6850,6850,0
20230814,100800,9940490,6850,6850,6850,6850,0
20230814,100700,9940490,6850,6850,6850,6850,0
20230814,100600,9940490,6850,6850,6850,6850,0
20230814,100500,9940490,6850,6850,6850,6850,0
20230814,100400,9940490,6850,6850,6850,6850,16
20230814,100300,9830890,6850,6850,6850,6850,0
20230814,100200,9830890,6850,6850,6850,6850,0
20230814,100100,9830890,6850,6850,6850,6850,0
20230814,100000,9830890,6850,6850,6850,6850,0
20230814,095900,9830890,6850,6850,6850,6850,0
20230814,095800,9830890,6850,6850,6850,6850,0
20230814,095700,9830890,6850,6850,6850,6850,0
20230814,095600,9830890,6850,6850,6850,6850,0
20230814,095500,9830890,6850,6850,6850,6850,0
20230814,095400,9830890,6850,6850,6850,6850,0
20230814,095300,9830890,6850,6850,6850,6850,0
20230814,095200,9830890,6850,6850,6850,6850,0
20230814,095100,9830890,6850,6850,6850,6850,2
20230814,095000,9817190,6790,6790,6790,6790,8
20230814,094900,9762870,6810,6810,6810,6810,6
20230814,094800,9722010,6850,6850,6850,6850,0
20230814,094700,9722010,6850,6820,6850,6820,15
20230814,094600,9619660,6820,6820,6820,6820,1
20230814,094500,9612840,6830,6830,6830,6830,3
20230814,094400,9592350,6840,6840,6840,6840,0
20230814,094300,9592350,6840,6840,6840,6840,1
20230814,094200,9585510,6850,6850,6850,6850,1
20230814,094100,9578660,6840,6840,6840,6840,1
20230814,094000,9571820,6840,6840,6840,6840,0
20230814,093900,9571820,6840,6840,6840,6840,0
20230814,093800,9571820,6840,6840,6840,6840,0
20230814,093700,9571820,6840,6840,6840,6840,0
20230814,093600,9571820,6840,6840,6840,6840,1
20230814,093500,9564980,6840,6850,6850,6840,2
20230814,093400,9551290,6850,6850,6850,6850,0
20230814,093300,9551290,6850,6850,6850,6850,0
20230814,093200,9551290,6850,6880,6880,6850,4
20230814,093100,9523830,6890,6890,6890,6890,0
20230814,093000,9523830,6890,6890,6890,6890,0
20230814,092900,9523830,6890,6890,6890,6890,0
20230814,092800,9523830,6890,6890,6890,6890,1
20230814,092700,9516940,6880,6870,6880,6870,200
20230814,092600,8140960,6880,6850,6880,6850,2
20230814,092500,8127230,6800,6810,6810,6800,70
20230814,092400,7651210,6880,6880,6880,6880,0
20230814,092300,7651210,6880,6880,6880,6880,0
20230814,092200,7651210,6880,6880,6880,6880,8
20230814,092100,7596170,6890,6890,6890,6890,0
20230814,092000,7596170,6890,6890,6890,6890,0
20230814,091900,7596170,6890,6890,6890,6890,0
20230814,091800,7596170,6890,6890,6890,6890,13
20230814,091700,7506600,6830,6830,6830,6830,90
20230814,091600,6891900,6890,6890,6890,6890,0
20230814,091500,6891900,6890,6890,6890,6890,0
20230814,091400,6891900,6890,6890,6890,6890,0
20230814,091300,6891900,6890,6890,6890,6830,5
20230814,091200,6857630,6830,6830,6830,6830,0
20230814,091100,6857630,6830,6830,6830,6830,0
20230814,091000,6857630,6830,6830,6830,6830,0
20230814,090900,6857630,6830,6830,6830,6830,5
20230814,090800,6823480,6830,6830,6830,6830,10
20230814,090700,6755180,6830,6830,6830,6830,0
20230814,090600,6755180,6830,6830,6830,6830,1
20230814,090500,6748350,6830,6900,6900,6830,62
20230814,090400,6320620,6900,6870,6900,6870,200
20230814,090300,4943760,6870,6870,6870,6870,0
20230814,090200,4943760,6870,6830,6870,6830,3
20230814,090100,4923200,6800,6800,6800,6800,72
20230814,090000,4433600,6800,6800,6800,6800,652