KissMeData/153460/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,200400,121010500,7840,7840,7840,7840,947
20230808,200300,121010500,7840,7840,7840,7840,0
20230808,200200,121010500,7840,7840,7840,7840,0
20230808,200100,121010500,7840,7840,7840,7840,0
20230808,200000,121010500,7840,7840,7840,7840,0
20230808,195900,121010500,7840,7840,7840,7840,0
20230808,195800,121010500,7840,7840,7840,7840,0
20230808,195700,121010500,7840,7840,7840,7840,0
20230808,195600,121010500,7840,7840,7840,7840,0
20230808,195500,121010500,7840,7840,7840,7840,0
20230808,195400,121010500,7840,7840,7840,7840,0
20230808,195300,121010500,7840,7840,7840,7840,0
20230808,195200,121010500,7840,7840,7840,7840,0
20230808,195100,121010500,7840,7840,7840,7840,0
20230808,195000,121010500,7840,7840,7840,7840,0
20230808,194900,121010500,7840,7840,7840,7840,0
20230808,194800,121010500,7840,7840,7840,7840,0
20230808,194700,121010500,7840,7840,7840,7840,0
20230808,194600,121010500,7840,7840,7840,7840,0
20230808,194500,121010500,7840,7840,7840,7840,0
20230808,194400,121010500,7840,7840,7840,7840,0
20230808,194300,121010500,7840,7840,7840,7840,0
20230808,194200,121010500,7840,7840,7840,7840,0
20230808,194100,121010500,7840,7840,7840,7840,0
20230808,194000,121010500,7840,7840,7840,7840,0
20230808,193900,121010500,7840,7840,7840,7840,0
20230808,193800,121010500,7840,7840,7840,7840,0
20230808,193700,121010500,7840,7840,7840,7840,0
20230808,193600,121010500,7840,7840,7840,7840,0
20230808,193500,121010500,7840,7840,7840,7840,0
20230808,193400,121010500,7840,7840,7840,7840,947
20230808,193300,121010500,7840,7840,7840,7840,0
20230808,193200,121010500,7840,7840,7840,7840,0
20230808,193100,121010500,7840,7840,7840,7840,0
20230808,193000,121010500,7840,7840,7840,7840,0
20230808,192900,121010500,7840,7840,7840,7840,0
20230808,192800,121010500,7840,7840,7840,7840,0
20230808,192700,121010500,7840,7840,7840,7840,0
20230808,192600,121010500,7840,7840,7840,7840,0
20230808,192500,121010500,7840,7840,7840,7840,0
20230808,192400,121010500,7840,7840,7840,7840,0
20230808,192300,121010500,7840,7840,7840,7840,0
20230808,192200,121010500,7840,7840,7840,7840,0
20230808,192100,121010500,7840,7840,7840,7840,0
20230808,192000,121010500,7840,7840,7840,7840,0
20230808,191900,121010500,7840,7840,7840,7840,0
20230808,191800,121010500,7840,7840,7840,7840,0
20230808,191700,121010500,7840,7840,7840,7840,0
20230808,191600,121010500,7840,7840,7840,7840,0
20230808,191500,121010500,7840,7840,7840,7840,0
20230808,191400,121010500,7840,7840,7840,7840,0
20230808,191300,121010500,7840,7840,7840,7840,0
20230808,191200,121010500,7840,7840,7840,7840,0
20230808,191100,121010500,7840,7840,7840,7840,0
20230808,191000,121010500,7840,7840,7840,7840,0
20230808,190900,121010500,7840,7840,7840,7840,0
20230808,190800,121010500,7840,7840,7840,7840,0
20230808,190700,121010500,7840,7840,7840,7840,0
20230808,190600,121010500,7840,7840,7840,7840,0
20230808,190500,121010500,7840,7840,7840,7840,0
20230808,190400,121010500,7840,7840,7840,7840,947
20230808,190300,121010500,7840,7840,7840,7840,0
20230808,190200,121010500,7840,7840,7840,7840,0
20230808,190100,121010500,7840,7840,7840,7840,0
20230808,190000,121010500,7840,7840,7840,7840,0
20230808,185900,121010500,7840,7840,7840,7840,0
20230808,185800,121010500,7840,7840,7840,7840,0
20230808,185700,121010500,7840,7840,7840,7840,0
20230808,185600,121010500,7840,7840,7840,7840,0
20230808,185500,121010500,7840,7840,7840,7840,0
20230808,185400,121010500,7840,7840,7840,7840,0
20230808,185300,121010500,7840,7840,7840,7840,0
20230808,185200,121010500,7840,7840,7840,7840,0
20230808,185100,121010500,7840,7840,7840,7840,0
20230808,185000,121010500,7840,7840,7840,7840,0
20230808,184900,121010500,7840,7840,7840,7840,0
20230808,184800,121010500,7840,7840,7840,7840,0
20230808,184700,121010500,7840,7840,7840,7840,0
20230808,184600,121010500,7840,7840,7840,7840,0
20230808,184500,121010500,7840,7840,7840,7840,0
20230808,184400,121010500,7840,7840,7840,7840,0
20230808,184300,121010500,7840,7840,7840,7840,0
20230808,184200,121010500,7840,7840,7840,7840,0
20230808,184100,121010500,7840,7840,7840,7840,0
20230808,184000,121010500,7840,7840,7840,7840,0
20230808,183900,121010500,7840,7840,7840,7840,0
20230808,183800,121010500,7840,7840,7840,7840,0
20230808,183700,121010500,7840,7840,7840,7840,0
20230808,183600,121010500,7840,7840,7840,7840,0
20230808,183500,121010500,7840,7840,7840,7840,0
20230808,183400,121010500,7840,7840,7840,7840,947
20230808,183300,121010500,7840,7840,7840,7840,0
20230808,183200,121010500,7840,7840,7840,7840,0
20230808,183100,121010500,7840,7840,7840,7840,0
20230808,183000,121010500,7840,7840,7840,7840,0
20230808,182900,121010500,7840,7840,7840,7840,0
20230808,182800,121010500,7840,7840,7840,7840,0
20230808,182700,121010500,7840,7840,7840,7840,0
20230808,182600,121010500,7840,7840,7840,7840,0
20230808,182500,121010500,7840,7840,7840,7840,0
20230808,182400,121010500,7840,7840,7840,7840,0
20230808,182300,121010500,7840,7840,7840,7840,0
20230808,182200,121010500,7840,7840,7840,7840,0
20230808,182100,121010500,7840,7840,7840,7840,0
20230808,182000,121010500,7840,7840,7840,7840,0
20230808,181900,121010500,7840,7840,7840,7840,0
20230808,181800,121010500,7840,7840,7840,7840,0
20230808,181700,121010500,7840,7840,7840,7840,0
20230808,181600,121010500,7840,7840,7840,7840,0
20230808,181500,121010500,7840,7840,7840,7840,0
20230808,181400,121010500,7840,7840,7840,7840,0
20230808,181300,121010500,7840,7840,7840,7840,0
20230808,181200,121010500,7840,7840,7840,7840,0
20230808,181100,121010500,7840,7840,7840,7840,0
20230808,181000,121010500,7840,7840,7840,7840,0
20230808,180900,121010500,7840,7840,7840,7840,0
20230808,180800,121010500,7840,7840,7840,7840,0
20230808,180700,121010500,7840,7840,7840,7840,0
20230808,180600,121010500,7840,7840,7840,7840,0
20230808,180500,121010500,7840,7840,7840,7840,0
20230808,180400,121010500,7840,7840,7840,7840,947
20230808,180300,121010500,7840,7840,7840,7840,0
20230808,180200,121010500,7840,7840,7840,7840,0
20230808,180100,121010500,7840,7840,7840,7840,0
20230808,180000,121010500,7840,7840,7840,7840,0
20230808,175900,121010500,7840,7840,7840,7840,0
20230808,175800,121010500,7840,7840,7840,7840,0
20230808,175700,121010500,7840,7840,7840,7840,0
20230808,175600,121010500,7840,7840,7840,7840,0
20230808,175500,121010500,7840,7840,7840,7840,0
20230808,175400,121010500,7840,7840,7840,7840,0
20230808,175300,121010500,7840,7840,7840,7840,0
20230808,175200,121010500,7840,7840,7840,7840,0
20230808,175100,121010500,7840,7840,7840,7840,0
20230808,175000,121010500,7840,7840,7840,7840,0
20230808,174900,121010500,7840,7840,7840,7840,0
20230808,174800,121010500,7840,7840,7840,7840,0
20230808,174700,121010500,7840,7840,7840,7840,0
20230808,174600,121010500,7840,7840,7840,7840,0
20230808,174500,121010500,7840,7840,7840,7840,0
20230808,174400,121010500,7840,7840,7840,7840,0
20230808,174300,121010500,7840,7840,7840,7840,0
20230808,174200,121010500,7840,7840,7840,7840,0
20230808,174100,121010500,7840,7840,7840,7840,0
20230808,174000,121010500,7840,7840,7840,7840,0
20230808,173900,121010500,7840,7840,7840,7840,0
20230808,173800,121010500,7840,7840,7840,7840,0
20230808,173700,121010500,7840,7840,7840,7840,0
20230808,173600,121010500,7840,7840,7840,7840,0
20230808,173500,121010500,7840,7840,7840,7840,0
20230808,173400,121010500,7840,7840,7840,7840,947
20230808,173300,121010500,7840,7840,7840,7840,0
20230808,173200,121010500,7840,7840,7840,7840,0
20230808,173100,121010500,7840,7840,7840,7840,0
20230808,173000,121010500,7840,7840,7840,7840,0
20230808,172900,121010500,7840,7840,7840,7840,0
20230808,172800,121010500,7840,7840,7840,7840,0
20230808,172700,121010500,7840,7840,7840,7840,0
20230808,172600,121010500,7840,7840,7840,7840,0
20230808,172500,121010500,7840,7840,7840,7840,0
20230808,172400,121010500,7840,7840,7840,7840,0
20230808,172300,121010500,7840,7840,7840,7840,0
20230808,172200,121010500,7840,7840,7840,7840,0
20230808,172100,121010500,7840,7840,7840,7840,0
20230808,172000,121010500,7840,7840,7840,7840,0
20230808,171900,121010500,7840,7840,7840,7840,0
20230808,171800,121010500,7840,7840,7840,7840,0
20230808,171700,121010500,7840,7840,7840,7840,0
20230808,171600,121010500,7840,7840,7840,7840,0
20230808,171500,121010500,7840,7840,7840,7840,0
20230808,171400,121010500,7840,7840,7840,7840,0
20230808,171300,121010500,7840,7840,7840,7840,0
20230808,171200,121010500,7840,7840,7840,7840,0
20230808,171100,121010500,7840,7840,7840,7840,0
20230808,171000,121010500,7840,7840,7840,7840,0
20230808,170900,121010500,7840,7840,7840,7840,0
20230808,170800,121010500,7840,7840,7840,7840,0
20230808,170700,121010500,7840,7840,7840,7840,0
20230808,170600,121010500,7840,7840,7840,7840,0
20230808,170500,121010500,7840,7840,7840,7840,0
20230808,170400,121010500,7840,7840,7840,7840,947
20230808,170300,121010500,7840,7840,7840,7840,0
20230808,170200,121010500,7840,7840,7840,7840,0
20230808,170100,121010500,7840,7840,7840,7840,0
20230808,170000,121010500,7840,7840,7840,7840,0
20230808,165900,121010500,7840,7840,7840,7840,0
20230808,165800,121010500,7840,7840,7840,7840,0
20230808,165700,121010500,7840,7840,7840,7840,0
20230808,165600,121010500,7840,7840,7840,7840,0
20230808,165500,121010500,7840,7840,7840,7840,0
20230808,165400,121010500,7840,7840,7840,7840,0
20230808,165300,121010500,7840,7840,7840,7840,0
20230808,165200,121010500,7840,7840,7840,7840,0
20230808,165100,121010500,7840,7840,7840,7840,0
20230808,165000,121010500,7840,7840,7840,7840,0
20230808,164900,121010500,7840,7840,7840,7840,0
20230808,164800,121010500,7840,7840,7840,7840,0
20230808,164700,121010500,7840,7840,7840,7840,0
20230808,164600,121010500,7840,7840,7840,7840,0
20230808,164500,121010500,7840,7840,7840,7840,0
20230808,164400,121010500,7840,7840,7840,7840,0
20230808,164300,121010500,7840,7840,7840,7840,0
20230808,164200,121010500,7840,7840,7840,7840,0
20230808,164100,121010500,7840,7840,7840,7840,0
20230808,164000,121010500,7840,7840,7840,7840,0
20230808,163900,121010500,7840,7840,7840,7840,0
20230808,163800,121010500,7840,7840,7840,7840,0
20230808,163700,121010500,7840,7840,7840,7840,0
20230808,163600,121010500,7840,7840,7840,7840,0
20230808,163500,121010500,7840,7840,7840,7840,0
20230808,163400,121010500,7840,7840,7840,7840,947
20230808,163300,121010500,7840,7840,7840,7840,0
20230808,163200,121010500,7840,7840,7840,7840,0
20230808,163100,121010500,7840,7840,7840,7840,0
20230808,163000,121010500,7840,7840,7840,7840,0
20230808,162900,121010500,7840,7840,7840,7840,0
20230808,162800,121010500,7840,7840,7840,7840,0
20230808,162700,121010500,7840,7840,7840,7840,0
20230808,162600,121010500,7840,7840,7840,7840,0
20230808,162500,121010500,7840,7840,7840,7840,0
20230808,162400,121010500,7840,7840,7840,7840,0
20230808,162300,121010500,7840,7840,7840,7840,0
20230808,162200,121010500,7840,7840,7840,7840,0
20230808,162100,121010500,7840,7840,7840,7840,0
20230808,162000,121010500,7840,7840,7840,7840,0
20230808,161900,121010500,7840,7840,7840,7840,0
20230808,161800,121010500,7840,7840,7840,7840,0
20230808,161700,121010500,7840,7840,7840,7840,0
20230808,161600,121010500,7840,7840,7840,7840,0
20230808,161500,121010500,7840,7840,7840,7840,0
20230808,161400,121010500,7840,7840,7840,7840,0
20230808,161300,121010500,7840,7840,7840,7840,0
20230808,161200,121010500,7840,7840,7840,7840,0
20230808,161100,121010500,7840,7840,7840,7840,0
20230808,161000,121010500,7840,7840,7840,7840,0
20230808,160900,121010500,7840,7840,7840,7840,0
20230808,160800,121010500,7840,7840,7840,7840,0
20230808,160700,121010500,7840,7840,7840,7840,0
20230808,160600,121010500,7840,7840,7840,7840,0
20230808,160500,121010500,7840,7840,7840,7840,0
20230808,160400,121010500,7840,7840,7840,7840,947
20230808,160300,121010500,7840,7840,7840,7840,0
20230808,160200,121010500,7840,7840,7840,7840,0
20230808,160100,121010500,7840,7840,7840,7840,0
20230808,160000,121010500,7840,7840,7840,7840,0
20230808,155900,121010500,7840,7840,7840,7840,0
20230808,155800,121010500,7840,7840,7840,7840,0
20230808,155700,121010500,7840,7840,7840,7840,0
20230808,155600,121010500,7840,7840,7840,7840,0
20230808,155500,121010500,7840,7840,7840,7840,0
20230808,155400,121010500,7840,7840,7840,7840,0
20230808,155300,121010500,7840,7840,7840,7840,0
20230808,155200,121010500,7840,7840,7840,7840,0
20230808,155100,121010500,7840,7840,7840,7840,0
20230808,155000,121010500,7840,7840,7840,7840,0
20230808,154900,121010500,7840,7840,7840,7840,0
20230808,154800,121010500,7840,7840,7840,7840,0
20230808,154700,121010500,7840,7840,7840,7840,0
20230808,154600,121010500,7840,7840,7840,7840,0
20230808,154500,121010500,7840,7840,7840,7840,0
20230808,154400,121010500,7840,7840,7840,7840,0
20230808,154300,121010500,7840,7840,7840,7840,0
20230808,154200,121010500,7840,7840,7840,7840,0
20230808,154100,121010500,7840,7840,7840,7840,0
20230808,154000,121010500,7840,7840,7840,7840,0
20230808,153900,121010500,7840,7840,7840,7840,0
20230808,153800,121010500,7840,7840,7840,7840,0
20230808,153700,121010500,7840,7840,7840,7840,0
20230808,153600,121010500,7840,7840,7840,7840,0
20230808,153500,121010500,7840,7840,7840,7840,0
20230808,153400,121010500,7840,7840,7840,7840,947
20230808,153300,121010500,7840,7840,7840,7840,0
20230808,153200,121010500,7840,7840,7840,7840,0
20230808,153100,121010500,7840,7840,7840,7840,0
20230808,153000,121010500,7840,7840,7840,7840,947
20230808,152900,113586020,7890,7890,7890,7890,0
20230808,152800,113586020,7890,7890,7890,7890,0
20230808,152700,113586020,7890,7890,7890,7890,0
20230808,152600,113586020,7890,7890,7890,7890,0
20230808,152500,113586020,7890,7890,7890,7890,0
20230808,152400,113586020,7890,7890,7890,7890,0
20230808,152300,113586020,7890,7890,7890,7890,0
20230808,152200,113586020,7890,7890,7890,7890,0
20230808,152100,113586020,7890,7890,7890,7890,0
20230808,152000,113586020,7890,7890,7890,7890,0
20230808,151900,113586020,7890,7880,7900,7790,651
20230808,151800,108454000,7800,7800,7800,7800,0
20230808,151700,108454000,7800,7800,7930,7800,1045
20230808,151600,100223590,7800,7800,7800,7800,0
20230808,151500,100223590,7800,7800,7800,7800,0
20230808,151400,100223590,7800,7800,7800,7800,0
20230808,151300,100223590,7800,7800,7800,7800,0
20230808,151200,100223590,7800,7800,7800,7800,0
20230808,151100,100223590,7800,7800,7800,7800,0
20230808,151000,100223590,7800,7800,7800,7800,0
20230808,150900,100223590,7800,7800,7800,7800,30
20230808,150800,99989590,7800,7800,7800,7800,0
20230808,150700,99989590,7800,7800,7800,7800,0
20230808,150600,99989590,7800,7800,7800,7800,0
20230808,150500,99989590,7800,7800,7800,7800,0
20230808,150400,99989590,7800,7800,7800,7800,0
20230808,150300,99989590,7800,7770,7800,7770,12
20230808,150200,99896320,7770,7770,7770,7770,0
20230808,150100,99896320,7770,7770,7770,7770,1
20230808,150000,99888550,7780,7780,7780,7780,6
20230808,145900,99841870,7780,7780,7780,7780,6
20230808,145800,99795190,7780,7780,7780,7780,0
20230808,145700,99795190,7780,7780,7780,7780,6
20230808,145600,99748510,7780,7780,7780,7780,0
20230808,145500,99748510,7780,7780,7780,7780,4
20230808,145400,99717390,7780,7780,7780,7780,2
20230808,145300,99701830,7780,7780,7780,7780,0
20230808,145200,99701830,7780,7780,7780,7780,6
20230808,145100,99655150,7780,7780,7780,7780,0
20230808,145000,99655150,7780,7780,7780,7780,2
20230808,144900,99639590,7770,7770,7770,7770,12
20230808,144800,99546350,7780,7780,7780,7780,0
20230808,144700,99546350,7780,7780,7780,7780,5
20230808,144600,99507450,7780,7780,7780,7780,5
20230808,144500,99468550,7770,7770,7770,7770,0
20230808,144400,99468550,7770,7770,7770,7770,7
20230808,144300,99414160,7780,7780,7780,7780,0
20230808,144200,99414160,7780,7780,7790,7780,201
20230808,144100,97850270,7780,7780,7780,7780,0
20230808,144000,97850270,7780,7780,7780,7780,0
20230808,143900,97850270,7780,7780,7780,7780,4
20230808,143800,97819150,7780,7780,7780,7780,0
20230808,143700,97819150,7780,7780,7780,7780,11
20230808,143600,97733570,7780,7780,7780,7780,6
20230808,143500,97686890,7780,7780,7780,7780,0
20230808,143400,97686890,7780,7780,7780,7780,17
20230808,143300,97554630,7780,7780,7780,7780,0
20230808,143200,97554630,7780,7790,7790,7780,7
20230808,143100,97500160,7780,7780,7780,7780,0
20230808,143000,97500160,7780,7780,7780,7780,0
20230808,142900,97500160,7780,7780,7780,7780,7
20230808,142800,97445700,7780,7780,7780,7780,0
20230808,142700,97445700,7780,7790,7790,7780,21
20230808,142600,97282170,7840,7840,7840,7840,0
20230808,142500,97282170,7840,7840,7840,7840,1
20230808,142400,97274330,7780,7780,7780,7780,6
20230808,142300,97227650,7850,7850,7850,7850,1
20230808,142200,97219800,7820,7770,7820,7770,74
20230808,142100,96642060,7780,7780,7780,7780,10
20230808,142000,96564260,7780,7800,7810,7780,273
20230808,141900,94434890,7800,7800,7800,7800,9
20230808,141800,94364690,7800,7800,7800,7800,0
20230808,141700,94364690,7800,7800,7800,7800,7
20230808,141600,94310090,7800,7800,7800,7800,6
20230808,141500,94263290,7800,7800,7800,7800,0
20230808,141400,94263290,7800,7800,7800,7800,6
20230808,141300,94216490,7800,7800,7800,7800,0
20230808,141200,94216490,7800,7800,7800,7800,0
20230808,141100,94216490,7800,7800,7800,7800,6
20230808,141000,94169690,7800,7810,7810,7800,114
20230808,140900,93279510,7830,7830,7830,7830,6
20230808,140800,93232530,7830,7830,7830,7830,0
20230808,140700,93232530,7830,7830,7830,7830,400
20230808,140600,90100530,7830,7870,7870,7830,7
20230808,140500,90045680,7890,7810,7890,7810,30
20230808,140400,89810490,7820,7820,7820,7820,95
20230808,140300,89067590,7830,7830,7830,7830,26
20230808,140200,88864010,7830,7830,7830,7830,0
20230808,140100,88864010,7830,7830,7840,7830,172
20230808,140000,87517150,7820,7840,7840,7810,288
20230808,135900,85259440,7850,7810,7850,7810,269
20230808,135800,83153190,7810,7810,7810,7810,0
20230808,135700,83153190,7810,7830,7830,7810,54
20230808,135600,82730390,7830,7830,7830,7830,6
20230808,135500,82683410,7850,7820,7850,7820,272
20230808,135400,80556250,7820,7820,7820,7820,262
20230808,135300,78507410,7850,7850,7850,7850,0
20230808,135200,78507410,7850,7850,7850,7850,0
20230808,135100,78507410,7850,7850,7850,7850,2
20230808,135000,78491710,7850,7850,7850,7850,0
20230808,134900,78491710,7850,7850,7850,7850,7
20230808,134800,78436760,7860,7860,7860,7860,0
20230808,134700,78436760,7860,7840,7860,7840,263
20230808,134600,76374720,7830,7830,7830,7830,6
20230808,134500,76327740,7810,7810,7810,7810,205
20230808,134400,74726690,7810,7840,7840,7810,306
20230808,134300,72336290,7840,7840,7840,7840,0
20230808,134200,72336290,7840,7840,7840,7840,0
20230808,134100,72336290,7840,7840,7840,7840,18
20230808,134000,72195170,7840,7840,7840,7840,6
20230808,133900,72148130,7840,7840,7840,7840,6
20230808,133800,72101090,7840,7840,7840,7840,0
20230808,133700,72101090,7840,7840,7840,7840,0
20230808,133600,72101090,7840,7840,7840,7840,6
20230808,133500,72054050,7840,7840,7840,7840,0
20230808,133400,72054050,7840,7840,7840,7840,7
20230808,133300,71999170,7870,7870,7870,7870,0
20230808,133200,71999170,7870,7870,7870,7870,0
20230808,133100,71999170,7870,7840,7870,7840,23
20230808,133000,71818700,7840,7840,7840,7840,0
20230808,132900,71818700,7840,7840,7840,7840,6
20230808,132800,71771660,7840,7840,7840,7840,0
20230808,132700,71771660,7840,7840,7840,7840,0
20230808,132600,71771660,7840,7840,7840,7840,6
20230808,132500,71724620,7840,7840,7840,7840,6
20230808,132400,71677580,7860,7860,7860,7860,5
20230808,132300,71638280,7840,7840,7840,7840,6
20230808,132200,71591240,7850,7850,7850,7850,261
20230808,132100,69542390,7830,7830,7830,7830,7
20230808,132000,69487580,7830,7830,7830,7830,0
20230808,131900,69487580,7830,7830,7830,7830,0
20230808,131800,69487580,7830,7830,7830,7830,6
20230808,131700,69440600,7870,7870,7870,7870,10
20230808,131600,69361900,7870,7830,7930,7830,603
20230808,131500,64615350,7880,7900,7940,7880,720
20230808,131400,58931280,7950,7840,7950,7840,800
20230808,131300,52636280,7800,7800,7800,7800,6
20230808,131200,52589480,7840,7800,7840,7800,19
20230808,131100,52441240,7780,7780,7780,7780,6
20230808,131000,52394560,7790,7790,7790,7790,0
20230808,130900,52394560,7790,7790,7790,7790,28
20230808,130800,52176440,7780,7780,7780,7780,6
20230808,130700,52129760,7780,7780,7780,7780,0
20230808,130600,52129760,7780,7810,7810,7780,439
20230808,130500,48704940,7820,7820,7820,7820,5
20230808,130400,48665840,7810,7810,7810,7810,0
20230808,130300,48665840,7810,7810,7810,7810,6
20230808,130200,48618980,7810,7810,7810,7810,0
20230808,130100,48618980,7810,7810,7810,7810,6
20230808,130000,48572120,7810,7810,7810,7810,3
20230808,125900,48548690,7830,7830,7830,7830,3
20230808,125800,48525200,7810,7810,7820,7810,106
20230808,125700,47696400,7820,7820,7820,7820,0
20230808,125600,47696400,7820,7810,7820,7810,8
20230808,125500,47633900,7810,7810,7810,7810,0
20230808,125400,47633900,7810,7810,7810,7810,0
20230808,125300,47633900,7810,7810,7810,7810,7
20230808,125200,47579230,7810,7810,7810,7810,0
20230808,125100,47579230,7810,7810,7810,7810,6
20230808,125000,47532370,7840,7820,7840,7820,206
20230808,124900,45921330,7800,7800,7800,7800,0
20230808,124800,45921330,7800,7810,7810,7800,336
20230808,124700,43297230,7810,7810,7810,7810,258
20230808,124600,41282250,7800,7800,7800,7800,6
20230808,124500,41235450,7810,7810,7810,7810,263
20230808,124400,39181420,7800,7800,7800,7800,11
20230808,124300,39095620,7800,7800,7800,7800,6
20230808,124200,39048820,7800,7800,7800,7800,0
20230808,124100,39048820,7800,7800,7800,7800,22
20230808,124000,38877220,7800,7800,7800,7800,0
20230808,123900,38877220,7800,7800,7800,7800,0
20230808,123800,38877220,7800,7800,7800,7800,12
20230808,123700,38783620,7800,7800,7800,7800,0
20230808,123600,38783620,7800,7800,7800,7800,0
20230808,123500,38783620,7800,7820,7820,7800,7
20230808,123400,38729000,7800,7800,7800,7800,0
20230808,123300,38729000,7800,7800,7800,7800,6
20230808,123200,38682200,7800,7800,7800,7800,0
20230808,123100,38682200,7800,7800,7800,7800,0
20230808,123000,38682200,7800,7800,7800,7800,6
20230808,122900,38635400,7830,7830,7830,7830,3
20230808,122800,38611910,7810,7830,7830,7800,90
20230808,122700,37909010,7820,7820,7820,7820,153
20230808,122600,36712550,7810,7810,7810,7810,0
20230808,122500,36712550,7810,7820,7820,7810,9
20230808,122400,36642240,7810,7810,7810,7810,0
20230808,122300,36642240,7810,7810,7810,7810,6
20230808,122200,36595380,7810,7810,7810,7810,0
20230808,122100,36595380,7810,7810,7810,7810,0
20230808,122000,36595380,7810,7810,7840,7810,27
20230808,121900,36384480,7810,7810,7810,7810,0
20230808,121800,36384480,7810,7810,7810,7810,10
20230808,121700,36306380,7820,7820,7820,7820,2
20230808,121600,36290740,7810,7810,7810,7810,0
20230808,121500,36290740,7810,7810,7810,7810,12
20230808,121400,36197020,7820,7820,7820,7820,0
20230808,121300,36197020,7820,7820,7820,7820,1
20230808,121200,36189200,7820,7820,7820,7820,6
20230808,121100,36142280,7820,7820,7820,7820,0
20230808,121000,36142280,7820,7820,7820,7820,6
20230808,120900,36095360,7820,7820,7820,7820,0
20230808,120800,36095360,7820,7820,7820,7820,12
20230808,120700,36001520,7820,7820,7820,7820,0
20230808,120600,36001520,7820,7820,7820,7820,0
20230808,120500,36001520,7820,7820,7820,7820,12
20230808,120400,35907680,7820,7820,7820,7820,0
20230808,120300,35907680,7820,7820,7820,7820,6
20230808,120200,35860760,7830,7830,7830,7820,7
20230808,120100,35806000,7820,7820,7820,7820,0
20230808,120000,35806000,7820,7820,7820,7820,6
20230808,115900,35759080,7820,7820,7820,7820,6
20230808,115800,35712160,7820,7820,7820,7820,7
20230808,115700,35657420,7820,7820,7820,7820,0
20230808,115600,35657420,7820,7820,7820,7820,0
20230808,115500,35657420,7820,7820,7820,7820,12
20230808,115400,35563580,7820,7820,7820,7820,0
20230808,115300,35563580,7820,7820,7820,7820,0
20230808,115200,35563580,7820,7820,7820,7820,12
20230808,115100,35469740,7820,7820,7820,7820,0
20230808,115000,35469740,7820,7820,7820,7820,6
20230808,114900,35422820,7820,7820,7820,7820,120
20230808,114800,34484420,7820,7820,7820,7820,0
20230808,114700,34484420,7820,7820,7820,7820,6
20230808,114600,34437500,7820,7820,7820,7820,0
20230808,114500,34437500,7820,7820,7820,7820,7
20230808,114400,34382760,7840,7840,7840,7840,0
20230808,114300,34382760,7840,7840,7840,7840,1
20230808,114200,34374920,7820,7820,7820,7820,6
20230808,114100,34328000,7820,7820,7820,7820,0
20230808,114000,34328000,7820,7820,7820,7820,6
20230808,113900,34281080,7860,7860,7860,7860,0
20230808,113800,34281080,7860,7860,7860,7860,5
20230808,113700,34241780,7830,7810,7830,7810,16
20230808,113600,34116700,7820,7810,7820,7810,597
20230808,113500,29450790,7800,7800,7800,7800,6
20230808,113400,29403990,7810,7810,7810,7810,0
20230808,113300,29403990,7810,7810,7810,7810,50
20230808,113200,29013490,7800,7800,7800,7800,13
20230808,113100,28912090,7800,7800,7800,7800,0
20230808,113000,28912090,7800,7800,7800,7800,7
20230808,112900,28857490,7800,7800,7800,7800,0
20230808,112800,28857490,7800,7800,7800,7800,0
20230808,112700,28857490,7800,7800,7800,7800,6
20230808,112600,28810690,7820,7830,7830,7820,238
20230808,112500,26949240,7830,7830,7830,7830,6
20230808,112400,26902260,7830,7830,7830,7830,0
20230808,112300,26902260,7830,7830,7830,7830,6
20230808,112200,26855280,7830,7830,7830,7830,6
20230808,112100,26808300,7830,7830,7830,7830,0
20230808,112000,26808300,7830,7830,7830,7830,6
20230808,111900,26761320,7830,7830,7830,7830,5
20230808,111800,26722170,7830,7830,7830,7830,0
20230808,111700,26722170,7830,7830,7830,7830,7
20230808,111600,26667360,7830,7830,7830,7830,0
20230808,111500,26667360,7830,7840,7840,7830,103
20230808,111400,25860290,7840,7840,7840,7840,0
20230808,111300,25860290,7840,7840,7840,7840,6
20230808,111200,25813250,7840,7840,7840,7840,6
20230808,111100,25766210,7840,7840,7840,7840,0
20230808,111000,25766210,7840,7840,7840,7840,12
20230808,110900,25672130,7850,7850,7850,7850,1
20230808,110800,25664280,7840,7840,7840,7840,0
20230808,110700,25664280,7840,7840,7840,7840,6
20230808,110600,25617240,7840,7840,7840,7840,36
20230808,110500,25335000,7840,7840,7840,7840,0
20230808,110400,25335000,7840,7840,7840,7840,6
20230808,110300,25287960,7850,7850,7850,7850,1
20230808,110200,25280110,7850,7860,7860,7850,8
20230808,110100,25217300,7850,7850,7850,7850,0
20230808,110000,25217300,7850,7850,7850,7850,5
20230808,105900,25178050,7850,7860,7860,7850,7
20230808,105800,25123090,7850,7850,7850,7850,0
20230808,105700,25123090,7850,7850,7850,7850,6
20230808,105600,25075990,7850,7860,7860,7850,269
20230808,105500,22961710,7860,7860,7860,7860,0
20230808,105400,22961710,7860,7860,7860,7860,6
20230808,105300,22914550,7860,7860,7860,7860,10
20230808,105200,22835950,7860,7870,7870,7860,278
20230808,105100,20648150,7870,7870,7870,7870,0
20230808,105000,20648150,7870,7870,7870,7870,6
20230808,104900,20600930,7870,7870,7870,7870,7
20230808,104800,20545840,7890,7890,7890,7890,0
20230808,104700,20545840,7890,7890,7890,7890,350
20230808,104600,17784340,7890,7890,7890,7890,0
20230808,104500,17784340,7890,7890,7890,7890,0
20230808,104400,17784340,7890,7890,7890,7890,0
20230808,104300,17784340,7890,7890,7890,7890,0
20230808,104200,17784340,7890,7890,7890,7890,0
20230808,104100,17784340,7890,7890,7890,7890,0
20230808,104000,17784340,7890,7890,7890,7890,0
20230808,103900,17784340,7890,7890,7890,7890,0
20230808,103800,17784340,7890,7890,7890,7890,0
20230808,103700,17784340,7890,7890,7890,7890,0
20230808,103600,17784340,7890,7890,7890,7890,0
20230808,103500,17784340,7890,7890,7890,7890,0
20230808,103400,17784340,7890,7890,7890,7890,0
20230808,103300,17784340,7890,7890,7890,7890,0
20230808,103200,17784340,7890,7890,7890,7890,0
20230808,103100,17784340,7890,7890,7890,7890,0
20230808,103000,17784340,7890,7890,7890,7890,0
20230808,102900,17784340,7890,7890,7890,7890,250
20230808,102800,15811840,7900,7900,7900,7900,80
20230808,102700,15179840,7900,7900,7900,7900,0
20230808,102600,15179840,7900,7900,7900,7900,0
20230808,102500,15179840,7900,7900,7900,7900,0
20230808,102400,15179840,7900,7900,7900,7900,0
20230808,102300,15179840,7900,7900,7900,7900,0
20230808,102200,15179840,7900,7900,7900,7900,8
20230808,102100,15116640,7900,7900,7900,7900,0
20230808,102000,15116640,7900,7900,7900,7900,0
20230808,101900,15116640,7900,7900,7900,7900,0
20230808,101800,15116640,7900,7900,7900,7900,0
20230808,101700,15116640,7900,7900,7900,7900,0
20230808,101600,15116640,7900,7900,7900,7900,0
20230808,101500,15116640,7900,7900,7900,7900,0
20230808,101400,15116640,7900,7900,7900,7900,0
20230808,101300,15116640,7900,7900,7900,7900,0
20230808,101200,15116640,7900,7900,7900,7900,0
20230808,101100,15116640,7900,7900,7900,7900,0
20230808,101000,15116640,7900,7900,7900,7900,0
20230808,100900,15116640,7900,7900,7900,7900,0
20230808,100800,15116640,7900,7900,7900,7900,0
20230808,100700,15116640,7900,7900,7900,7900,0
20230808,100600,15116640,7900,7900,7900,7900,0
20230808,100500,15116640,7900,7900,7900,7900,0
20230808,100400,15116640,7900,7900,7900,7900,11
20230808,100300,15029740,7900,7900,7900,7900,0
20230808,100200,15029740,7900,7900,7900,7900,0
20230808,100100,15029740,7900,7900,7900,7900,0
20230808,100000,15029740,7900,7900,7900,7900,0
20230808,095900,15029740,7900,7900,7900,7900,70
20230808,095800,14476740,7940,7940,7940,7940,0
20230808,095700,14476740,7940,7940,7940,7940,0
20230808,095600,14476740,7940,7940,7940,7940,0
20230808,095500,14476740,7940,7940,7940,7940,0
20230808,095400,14476740,7940,7940,7940,7940,0
20230808,095300,14476740,7940,7940,7940,7940,0
20230808,095200,14476740,7940,7940,7940,7940,0
20230808,095100,14476740,7940,7940,7940,7940,0
20230808,095000,14476740,7940,7940,7940,7940,0
20230808,094900,14476740,7940,7940,7940,7940,0
20230808,094800,14476740,7940,7940,7940,7940,36
20230808,094700,14190900,7940,7940,7940,7940,0
20230808,094600,14190900,7940,7940,7940,7940,0
20230808,094500,14190900,7940,7940,7940,7940,0
20230808,094400,14190900,7940,7940,7940,7940,0
20230808,094300,14190900,7940,7940,7940,7940,1
20230808,094200,14182960,7930,7930,7930,7930,0
20230808,094100,14182960,7930,7930,7930,7930,0
20230808,094000,14182960,7930,7930,7930,7930,0
20230808,093900,14182960,7930,7930,7930,7930,0
20230808,093800,14182960,7930,7930,7930,7930,0
20230808,093700,14182960,7930,7930,7930,7930,2
20230808,093600,14167100,7900,7920,7920,7900,500
20230808,093500,10212100,7920,7920,7920,7920,0
20230808,093400,10212100,7920,7920,7920,7920,0
20230808,093300,10212100,7920,7920,7920,7920,0
20230808,093200,10212100,7920,7920,7920,7920,0
20230808,093100,10212100,7920,7920,7920,7920,3
20230808,093000,10188340,7920,7920,7920,7920,1
20230808,092900,10180420,7890,7890,7890,7890,196
20230808,092800,8633980,7830,7830,7830,7830,0
20230808,092700,8633980,7830,7830,7830,7830,0
20230808,092600,8633980,7830,7830,7830,7830,0
20230808,092500,8633980,7830,7830,7830,7830,0
20230808,092400,8633980,7830,7830,7830,7830,0
20230808,092300,8633980,7830,7830,7830,7830,0
20230808,092200,8633980,7830,7830,7830,7830,0
20230808,092100,8633980,7830,7830,7830,7830,0
20230808,092000,8633980,7830,7830,7830,7830,21
20230808,091900,8469550,7880,7880,7880,7880,0
20230808,091800,8469550,7880,7880,7880,7880,0
20230808,091700,8469550,7880,7950,7950,7880,2
20230808,091600,8453720,7910,7870,7910,7840,124
20230808,091500,7475820,7880,7870,7880,7870,494
20230808,091400,3585470,7870,7870,7870,7870,5
20230808,091300,3546120,7850,7910,7910,7850,300
20230808,091200,1181760,7910,7910,7910,7910,0
20230808,091100,1181760,7910,7890,7910,7890,2
20230808,091000,1165960,7890,7890,7890,7890,0
20230808,090900,1165960,7890,7890,7890,7890,0
20230808,090800,1165960,7890,7890,7890,7890,0
20230808,090700,1165960,7890,7890,7890,7890,0
20230808,090600,1165960,7890,7890,7890,7890,0
20230808,090500,1165960,7890,7890,7890,7890,0
20230808,090400,1165960,7890,7890,7890,7890,0
20230808,090300,1165960,7890,7890,7890,7890,40
20230808,090200,850360,7890,7890,7890,7890,10
20230808,090100,771460,7940,7940,7940,7940,65
20230808,090000,255360,7980,7980,7980,7980,32