KissMeData/219420/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,201300,281080240,5830,5830,5830,5830,3280
20230810,201200,281080240,5830,5830,5830,5830,0
20230810,201100,281080240,5830,5830,5830,5830,0
20230810,201000,281080240,5830,5830,5830,5830,0
20230810,200900,281080240,5830,5830,5830,5830,0
20230810,200800,281080240,5830,5830,5830,5830,0
20230810,200700,281080240,5830,5830,5830,5830,0
20230810,200600,281080240,5830,5830,5830,5830,0
20230810,200500,281080240,5830,5830,5830,5830,0
20230810,200400,281080240,5830,5830,5830,5830,0
20230810,200300,281080240,5830,5830,5830,5830,0
20230810,200200,281080240,5830,5830,5830,5830,0
20230810,200100,281080240,5830,5830,5830,5830,0
20230810,200000,281080240,5830,5830,5830,5830,0
20230810,195900,281080240,5830,5830,5830,5830,0
20230810,195800,281080240,5830,5830,5830,5830,0
20230810,195700,281080240,5830,5830,5830,5830,0
20230810,195600,281080240,5830,5830,5830,5830,0
20230810,195500,281080240,5830,5830,5830,5830,0
20230810,195400,281080240,5830,5830,5830,5830,0
20230810,195300,281080240,5830,5830,5830,5830,0
20230810,195200,281080240,5830,5830,5830,5830,0
20230810,195100,281080240,5830,5830,5830,5830,0
20230810,195000,281080240,5830,5830,5830,5830,0
20230810,194900,281080240,5830,5830,5830,5830,0
20230810,194800,281080240,5830,5830,5830,5830,0
20230810,194700,281080240,5830,5830,5830,5830,0
20230810,194600,281080240,5830,5830,5830,5830,0
20230810,194500,281080240,5830,5830,5830,5830,0
20230810,194400,281080240,5830,5830,5830,5830,0
20230810,194300,281080240,5830,5830,5830,5830,3280
20230810,194200,281080240,5830,5830,5830,5830,0
20230810,194100,281080240,5830,5830,5830,5830,0
20230810,194000,281080240,5830,5830,5830,5830,0
20230810,193900,281080240,5830,5830,5830,5830,0
20230810,193800,281080240,5830,5830,5830,5830,0
20230810,193700,281080240,5830,5830,5830,5830,0
20230810,193600,281080240,5830,5830,5830,5830,0
20230810,193500,281080240,5830,5830,5830,5830,0
20230810,193400,281080240,5830,5830,5830,5830,0
20230810,193300,281080240,5830,5830,5830,5830,0
20230810,193200,281080240,5830,5830,5830,5830,0
20230810,193100,281080240,5830,5830,5830,5830,0
20230810,193000,281080240,5830,5830,5830,5830,0
20230810,192900,281080240,5830,5830,5830,5830,0
20230810,192800,281080240,5830,5830,5830,5830,0
20230810,192700,281080240,5830,5830,5830,5830,0
20230810,192600,281080240,5830,5830,5830,5830,0
20230810,192500,281080240,5830,5830,5830,5830,0
20230810,192400,281080240,5830,5830,5830,5830,0
20230810,192300,281080240,5830,5830,5830,5830,0
20230810,192200,281080240,5830,5830,5830,5830,0
20230810,192100,281080240,5830,5830,5830,5830,0
20230810,192000,281080240,5830,5830,5830,5830,0
20230810,191900,281080240,5830,5830,5830,5830,0
20230810,191800,281080240,5830,5830,5830,5830,0
20230810,191700,281080240,5830,5830,5830,5830,0
20230810,191600,281080240,5830,5830,5830,5830,0
20230810,191500,281080240,5830,5830,5830,5830,0
20230810,191400,281080240,5830,5830,5830,5830,0
20230810,191300,281080240,5830,5830,5830,5830,3280
20230810,191200,281080240,5830,5830,5830,5830,0
20230810,191100,281080240,5830,5830,5830,5830,0
20230810,191000,281080240,5830,5830,5830,5830,0
20230810,190900,281080240,5830,5830,5830,5830,0
20230810,190800,281080240,5830,5830,5830,5830,0
20230810,190700,281080240,5830,5830,5830,5830,0
20230810,190600,281080240,5830,5830,5830,5830,0
20230810,190500,281080240,5830,5830,5830,5830,0
20230810,190400,281080240,5830,5830,5830,5830,0
20230810,190300,281080240,5830,5830,5830,5830,0
20230810,190200,281080240,5830,5830,5830,5830,0
20230810,190100,281080240,5830,5830,5830,5830,0
20230810,190000,281080240,5830,5830,5830,5830,0
20230810,185900,281080240,5830,5830,5830,5830,0
20230810,185800,281080240,5830,5830,5830,5830,0
20230810,185700,281080240,5830,5830,5830,5830,0
20230810,185600,281080240,5830,5830,5830,5830,0
20230810,185500,281080240,5830,5830,5830,5830,0
20230810,185400,281080240,5830,5830,5830,5830,0
20230810,185300,281080240,5830,5830,5830,5830,0
20230810,185200,281080240,5830,5830,5830,5830,0
20230810,185100,281080240,5830,5830,5830,5830,0
20230810,185000,281080240,5830,5830,5830,5830,0
20230810,184900,281080240,5830,5830,5830,5830,0
20230810,184800,281080240,5830,5830,5830,5830,0
20230810,184700,281080240,5830,5830,5830,5830,0
20230810,184600,281080240,5830,5830,5830,5830,0
20230810,184500,281080240,5830,5830,5830,5830,0
20230810,184400,281080240,5830,5830,5830,5830,0
20230810,184300,281080240,5830,5830,5830,5830,3280
20230810,184200,281080240,5830,5830,5830,5830,0
20230810,184100,281080240,5830,5830,5830,5830,0
20230810,184000,281080240,5830,5830,5830,5830,0
20230810,183900,281080240,5830,5830,5830,5830,0
20230810,183800,281080240,5830,5830,5830,5830,0
20230810,183700,281080240,5830,5830,5830,5830,0
20230810,183600,281080240,5830,5830,5830,5830,0
20230810,183500,281080240,5830,5830,5830,5830,0
20230810,183400,281080240,5830,5830,5830,5830,0
20230810,183300,281080240,5830,5830,5830,5830,0
20230810,183200,281080240,5830,5830,5830,5830,0
20230810,183100,281080240,5830,5830,5830,5830,0
20230810,183000,281080240,5830,5830,5830,5830,0
20230810,182900,281080240,5830,5830,5830,5830,0
20230810,182800,281080240,5830,5830,5830,5830,0
20230810,182700,281080240,5830,5830,5830,5830,0
20230810,182600,281080240,5830,5830,5830,5830,0
20230810,182500,281080240,5830,5830,5830,5830,0
20230810,182400,281080240,5830,5830,5830,5830,0
20230810,182300,281080240,5830,5830,5830,5830,0
20230810,182200,281080240,5830,5830,5830,5830,0
20230810,182100,281080240,5830,5830,5830,5830,0
20230810,182000,281080240,5830,5830,5830,5830,0
20230810,181900,281080240,5830,5830,5830,5830,0
20230810,181800,281080240,5830,5830,5830,5830,0
20230810,181700,281080240,5830,5830,5830,5830,0
20230810,181600,281080240,5830,5830,5830,5830,0
20230810,181500,281080240,5830,5830,5830,5830,0
20230810,181400,281080240,5830,5830,5830,5830,0
20230810,181300,281080240,5830,5830,5830,5830,3280
20230810,181200,281080240,5830,5830,5830,5830,0
20230810,181100,281080240,5830,5830,5830,5830,0
20230810,181000,281080240,5830,5830,5830,5830,0
20230810,180900,281080240,5830,5830,5830,5830,0
20230810,180800,281080240,5830,5830,5830,5830,0
20230810,180700,281080240,5830,5830,5830,5830,0
20230810,180600,281080240,5830,5830,5830,5830,0
20230810,180500,281080240,5830,5830,5830,5830,0
20230810,180400,281080240,5830,5830,5830,5830,0
20230810,180300,281080240,5830,5830,5830,5830,0
20230810,180200,281080240,5830,5830,5830,5830,0
20230810,180100,281080240,5830,5830,5830,5830,0
20230810,180000,281080240,5830,5830,5830,5830,0
20230810,175900,281080240,5830,5830,5830,5830,0
20230810,175800,281080240,5830,5830,5830,5830,0
20230810,175700,281080240,5830,5830,5830,5830,0
20230810,175600,281080240,5830,5830,5830,5830,0
20230810,175500,281080240,5830,5830,5830,5830,0
20230810,175400,281080240,5830,5830,5830,5830,0
20230810,175300,281080240,5830,5830,5830,5830,0
20230810,175200,281080240,5830,5830,5830,5830,0
20230810,175100,281080240,5830,5830,5830,5830,0
20230810,175000,281080240,5830,5830,5830,5830,0
20230810,174900,281080240,5830,5830,5830,5830,0
20230810,174800,281080240,5830,5830,5830,5830,0
20230810,174700,281080240,5830,5830,5830,5830,0
20230810,174600,281080240,5830,5830,5830,5830,0
20230810,174500,281080240,5830,5830,5830,5830,0
20230810,174400,281080240,5830,5830,5830,5830,0
20230810,174300,281080240,5830,5830,5830,5830,3280
20230810,174200,281080240,5830,5830,5830,5830,0
20230810,174100,281080240,5830,5830,5830,5830,0
20230810,174000,281080240,5830,5830,5830,5830,0
20230810,173900,281080240,5830,5830,5830,5830,0
20230810,173800,281080240,5830,5830,5830,5830,0
20230810,173700,281080240,5830,5830,5830,5830,0
20230810,173600,281080240,5830,5830,5830,5830,0
20230810,173500,281080240,5830,5830,5830,5830,0
20230810,173400,281080240,5830,5830,5830,5830,0
20230810,173300,281080240,5830,5830,5830,5830,0
20230810,173200,281080240,5830,5830,5830,5830,0
20230810,173100,281080240,5830,5830,5830,5830,0
20230810,173000,281080240,5830,5830,5830,5830,0
20230810,172900,281080240,5830,5830,5830,5830,0
20230810,172800,281080240,5830,5830,5830,5830,0
20230810,172700,281080240,5830,5830,5830,5830,0
20230810,172600,281080240,5830,5830,5830,5830,0
20230810,172500,281080240,5830,5830,5830,5830,0
20230810,172400,281080240,5830,5830,5830,5830,0
20230810,172300,281080240,5830,5830,5830,5830,0
20230810,172200,281080240,5830,5830,5830,5830,0
20230810,172100,281080240,5830,5830,5830,5830,0
20230810,172000,281080240,5830,5830,5830,5830,0
20230810,171900,281080240,5830,5830,5830,5830,0
20230810,171800,281080240,5830,5830,5830,5830,0
20230810,171700,281080240,5830,5830,5830,5830,0
20230810,171600,281080240,5830,5830,5830,5830,0
20230810,171500,281080240,5830,5830,5830,5830,0
20230810,171400,281080240,5830,5830,5830,5830,0
20230810,171300,281080240,5830,5830,5830,5830,3280
20230810,171200,281080240,5830,5830,5830,5830,0
20230810,171100,281080240,5830,5830,5830,5830,0
20230810,171000,281080240,5830,5830,5830,5830,0
20230810,170900,281080240,5830,5830,5830,5830,0
20230810,170800,281080240,5830,5830,5830,5830,0
20230810,170700,281080240,5830,5830,5830,5830,0
20230810,170600,281080240,5830,5830,5830,5830,0
20230810,170500,281080240,5830,5830,5830,5830,0
20230810,170400,281080240,5830,5830,5830,5830,0
20230810,170300,281080240,5830,5830,5830,5830,0
20230810,170200,281080240,5830,5830,5830,5830,0
20230810,170100,281080240,5830,5830,5830,5830,0
20230810,170000,281080240,5830,5830,5830,5830,0
20230810,165900,281080240,5830,5830,5830,5830,0
20230810,165800,281080240,5830,5830,5830,5830,0
20230810,165700,281080240,5830,5830,5830,5830,0
20230810,165600,281080240,5830,5830,5830,5830,0
20230810,165500,281080240,5830,5830,5830,5830,0
20230810,165400,281080240,5830,5830,5830,5830,0
20230810,165300,281080240,5830,5830,5830,5830,0
20230810,165200,281080240,5830,5830,5830,5830,0
20230810,165100,281080240,5830,5830,5830,5830,0
20230810,165000,281080240,5830,5830,5830,5830,0
20230810,164900,281080240,5830,5830,5830,5830,0
20230810,164800,281080240,5830,5830,5830,5830,0
20230810,164700,281080240,5830,5830,5830,5830,0
20230810,164600,281080240,5830,5830,5830,5830,0
20230810,164500,281080240,5830,5830,5830,5830,0
20230810,164400,281080240,5830,5830,5830,5830,0
20230810,164300,281080240,5830,5830,5830,5830,3280
20230810,164200,281080240,5830,5830,5830,5830,0
20230810,164100,281080240,5830,5830,5830,5830,0
20230810,164000,281080240,5830,5830,5830,5830,0
20230810,163900,281080240,5830,5830,5830,5830,0
20230810,163800,281080240,5830,5830,5830,5830,0
20230810,163700,281080240,5830,5830,5830,5830,0
20230810,163600,281080240,5830,5830,5830,5830,0
20230810,163500,281080240,5830,5830,5830,5830,0
20230810,163400,281080240,5830,5830,5830,5830,0
20230810,163300,281080240,5830,5830,5830,5830,0
20230810,163200,281080240,5830,5830,5830,5830,0
20230810,163100,281080240,5830,5830,5830,5830,0
20230810,163000,281080240,5830,5830,5830,5830,0
20230810,162900,281080240,5830,5830,5830,5830,0
20230810,162800,281080240,5830,5830,5830,5830,0
20230810,162700,281080240,5830,5830,5830,5830,0
20230810,162600,281080240,5830,5830,5830,5830,0
20230810,162500,281080240,5830,5830,5830,5830,0
20230810,162400,281080240,5830,5830,5830,5830,0
20230810,162300,281080240,5830,5830,5830,5830,0
20230810,162200,281080240,5830,5830,5830,5830,0
20230810,162100,281080240,5830,5830,5830,5830,0
20230810,162000,281080240,5830,5830,5830,5830,0
20230810,161900,281080240,5830,5830,5830,5830,0
20230810,161800,281080240,5830,5830,5830,5830,0
20230810,161700,281080240,5830,5830,5830,5830,0
20230810,161600,281080240,5830,5830,5830,5830,0
20230810,161500,281080240,5830,5830,5830,5830,0
20230810,161400,281080240,5830,5830,5830,5830,0
20230810,161300,281080240,5830,5830,5830,5830,3280
20230810,161200,281080240,5830,5830,5830,5830,0
20230810,161100,281080240,5830,5830,5830,5830,0
20230810,161000,281080240,5830,5830,5830,5830,0
20230810,160900,281080240,5830,5830,5830,5830,0
20230810,160800,281080240,5830,5830,5830,5830,0
20230810,160700,281080240,5830,5830,5830,5830,0
20230810,160600,281080240,5830,5830,5830,5830,0
20230810,160500,281080240,5830,5830,5830,5830,0
20230810,160400,281080240,5830,5830,5830,5830,0
20230810,160300,281080240,5830,5830,5830,5830,0
20230810,160200,281080240,5830,5830,5830,5830,0
20230810,160100,281080240,5830,5830,5830,5830,0
20230810,160000,281080240,5830,5830,5830,5830,0
20230810,155900,281080240,5830,5830,5830,5830,0
20230810,155800,281080240,5830,5830,5830,5830,0
20230810,155700,281080240,5830,5830,5830,5830,0
20230810,155600,281080240,5830,5830,5830,5830,0
20230810,155500,281080240,5830,5830,5830,5830,0
20230810,155400,281080240,5830,5830,5830,5830,0
20230810,155300,281080240,5830,5830,5830,5830,0
20230810,155200,281080240,5830,5830,5830,5830,0
20230810,155100,281080240,5830,5830,5830,5830,0
20230810,155000,281080240,5830,5830,5830,5830,0
20230810,154900,281080240,5830,5830,5830,5830,0
20230810,154800,281080240,5830,5830,5830,5830,0
20230810,154700,281080240,5830,5830,5830,5830,0
20230810,154600,281080240,5830,5830,5830,5830,0
20230810,154500,281080240,5830,5830,5830,5830,0
20230810,154400,281080240,5830,5830,5830,5830,0
20230810,154300,281080240,5830,5830,5830,5830,3280
20230810,154200,281080240,5830,5830,5830,5830,0
20230810,154100,281080240,5830,5830,5830,5830,0
20230810,154000,281080240,5830,5830,5830,5830,0
20230810,153900,281080240,5830,5830,5830,5830,0
20230810,153800,281080240,5830,5830,5830,5830,0
20230810,153700,281080240,5830,5830,5830,5830,0
20230810,153600,281080240,5830,5830,5830,5830,0
20230810,153500,281080240,5830,5830,5830,5830,0
20230810,153400,281080240,5830,5830,5830,5830,0
20230810,153300,281080240,5830,5830,5830,5830,0
20230810,153200,281080240,5830,5830,5830,5830,0
20230810,153100,281080240,5830,5830,5830,5830,0
20230810,153000,281080240,5830,5830,5830,5830,3280
20230810,152900,261957840,5830,5830,5830,5830,0
20230810,152800,261957840,5830,5830,5830,5830,0
20230810,152700,261957840,5830,5830,5830,5830,0
20230810,152600,261957840,5830,5830,5830,5830,0
20230810,152500,261957840,5830,5830,5830,5830,0
20230810,152400,261957840,5830,5830,5830,5830,0
20230810,152300,261957840,5830,5830,5830,5830,0
20230810,152200,261957840,5830,5830,5830,5830,0
20230810,152100,261957840,5830,5830,5830,5830,0
20230810,152000,261957840,5830,5830,5830,5830,0
20230810,151900,261957840,5830,5830,5830,5790,3117
20230810,151800,243879690,5830,5810,5830,5810,199
20230810,151700,242723320,5810,5820,5820,5810,1450
20230810,151600,234298320,5820,5820,5820,5820,56
20230810,151500,233972400,5820,5820,5820,5820,0
20230810,151400,233972400,5820,5820,5820,5820,0
20230810,151300,233972400,5820,5820,5820,5820,105
20230810,151200,233361300,5830,5830,5830,5830,0
20230810,151100,233361300,5830,5830,5830,5830,17
20230810,151000,233262190,5840,5840,5840,5840,0
20230810,150900,233262190,5840,5840,5840,5840,0
20230810,150800,233262190,5840,5840,5840,5840,0
20230810,150700,233262190,5840,5840,5840,5840,0
20230810,150600,233262190,5840,5840,5840,5840,1
20230810,150500,233256350,5840,5840,5840,5840,0
20230810,150400,233256350,5840,5840,5840,5840,1
20230810,150300,233250510,5840,5840,5840,5840,1
20230810,150200,233244670,5840,5830,5840,5830,15
20230810,150100,233157170,5840,5840,5840,5840,0
20230810,150000,233157170,5840,5840,5840,5840,0
20230810,145900,233157170,5840,5840,5840,5840,0
20230810,145800,233157170,5840,5840,5840,5840,0
20230810,145700,233157170,5840,5840,5840,5840,0
20230810,145600,233157170,5840,5840,5840,5840,0
20230810,145500,233157170,5840,5840,5840,5840,0
20230810,145400,233157170,5840,5840,5840,5840,0
20230810,145300,233157170,5840,5840,5840,5840,0
20230810,145200,233157170,5840,5840,5840,5840,0
20230810,145100,233157170,5840,5840,5840,5840,59
20230810,145000,232812610,5820,5810,5820,5810,76
20230810,144900,232370790,5810,5810,5810,5810,0
20230810,144800,232370790,5810,5810,5810,5810,0
20230810,144700,232370790,5810,5810,5810,5810,0
20230810,144600,232370790,5810,5820,5820,5810,415
20230810,144500,229955700,5820,5820,5820,5820,40
20230810,144400,229722900,5820,5820,5820,5820,1200
20230810,144300,222738900,5830,5830,5830,5830,45
20230810,144200,222476550,5830,5830,5830,5830,0
20230810,144100,222476550,5830,5830,5830,5830,89
20230810,144000,221957680,5830,5830,5830,5830,500
20230810,143900,219042680,5830,5830,5830,5830,0
20230810,143800,219042680,5830,5840,5840,5830,28
20230810,143700,218879430,5830,5830,5830,5830,0
20230810,143600,218879430,5830,5830,5830,5830,269
20230810,143500,217311160,5840,5840,5840,5840,0
20230810,143400,217311160,5840,5840,5840,5840,0
20230810,143300,217311160,5840,5840,5840,5840,9
20230810,143200,217258600,5840,5840,5840,5830,395
20230810,143100,214951970,5840,5840,5840,5840,0
20230810,143000,214951970,5840,5840,5840,5840,254
20230810,142900,213468610,5850,5850,5850,5850,0
20230810,142800,213468610,5850,5850,5850,5850,30
20230810,142700,213293110,5850,5850,5850,5850,0
20230810,142600,213293110,5850,5850,5850,5850,3
20230810,142500,213275560,5850,5850,5850,5850,170
20230810,142400,212281060,5840,5840,5840,5840,359
20230810,142300,210184500,5830,5830,5830,5830,0
20230810,142200,210184500,5830,5830,5830,5830,0
20230810,142100,210184500,5830,5830,5830,5830,0
20230810,142000,210184500,5830,5830,5830,5830,1
20230810,141900,210178670,5840,5840,5840,5840,2
20230810,141800,210166990,5840,5840,5840,5840,0
20230810,141700,210166990,5840,5840,5840,5840,306
20230810,141600,208379950,5840,5840,5840,5840,0
20230810,141500,208379950,5840,5840,5840,5840,0
20230810,141400,208379950,5840,5840,5840,5840,0
20230810,141300,208379950,5840,5840,5840,5840,0
20230810,141200,208379950,5840,5840,5840,5840,65
20230810,141100,208000350,5840,5840,5840,5840,349
20230810,141000,205962190,5840,5840,5840,5840,400
20230810,140900,203626190,5840,5850,5850,5840,400
20230810,140800,201288190,5840,5840,5840,5840,800
20230810,140700,196616190,5840,5840,5840,5840,10
20230810,140600,196557790,5840,5850,5850,5840,330
20230810,140500,194630290,5850,5850,5850,5850,65
20230810,140400,194250040,5850,5850,5850,5850,0
20230810,140300,194250040,5850,5850,5850,5850,12
20230810,140200,194179840,5840,5840,5840,5840,0
20230810,140100,194179840,5840,5840,5840,5840,37
20230810,140000,193963760,5840,5840,5840,5840,0
20230810,135900,193963760,5840,5850,5850,5840,3663
20230810,135800,172566840,5860,5860,5860,5860,231
20230810,135700,171213180,5860,5860,5860,5860,0
20230810,135600,171213180,5860,5860,5860,5860,1103
20230810,135500,164749600,5850,5850,5850,5850,46
20230810,135400,164480500,5840,5850,5860,5840,781
20230810,135300,159914730,5840,5790,5840,5790,4578
20230810,135200,133316580,5780,5780,5780,5780,0
20230810,135100,133316580,5780,5780,5780,5780,0
20230810,135000,133316580,5780,5780,5780,5780,0
20230810,134900,133316580,5780,5780,5780,5780,0
20230810,134800,133316580,5780,5780,5780,5780,0
20230810,134700,133316580,5780,5780,5780,5780,1
20230810,134600,133310800,5780,5780,5780,5780,0
20230810,134500,133310800,5780,5780,5780,5780,20
20230810,134400,133195200,5790,5790,5790,5790,0
20230810,134300,133195200,5790,5790,5790,5790,185
20230810,134200,132124050,5760,5760,5760,5760,0
20230810,134100,132124050,5760,5760,5760,5760,0
20230810,134000,132124050,5760,5760,5760,5760,0
20230810,133900,132124050,5760,5760,5760,5760,0
20230810,133800,132124050,5760,5760,5760,5760,0
20230810,133700,132124050,5760,5760,5760,5760,0
20230810,133600,132124050,5760,5780,5780,5760,110
20230810,133500,131488900,5790,5790,5790,5790,0
20230810,133400,131488900,5790,5790,5790,5790,71
20230810,133300,131077810,5780,5780,5780,5780,0
20230810,133200,131077810,5780,5780,5780,5780,8
20230810,133100,131031570,5780,5780,5780,5780,0
20230810,133000,131031570,5780,5780,5780,5780,0
20230810,132900,131031570,5780,5780,5780,5780,0
20230810,132800,131031570,5780,5780,5780,5780,54
20230810,132700,130719450,5780,5780,5780,5780,26
20230810,132600,130569170,5760,5760,5760,5760,0
20230810,132500,130569170,5760,5760,5760,5760,0
20230810,132400,130569170,5760,5760,5760,5760,0
20230810,132300,130569170,5760,5760,5760,5760,0
20230810,132200,130569170,5760,5760,5760,5760,50
20230810,132100,130281170,5760,5760,5760,5760,0
20230810,132000,130281170,5760,5760,5760,5760,0
20230810,131900,130281170,5760,5760,5760,5760,40
20230810,131800,130050770,5760,5760,5760,5760,0
20230810,131700,130050770,5760,5760,5760,5760,0
20230810,131600,130050770,5760,5760,5760,5760,0
20230810,131500,130050770,5760,5760,5760,5760,500
20230810,131400,127170770,5760,5760,5760,5760,0
20230810,131300,127170770,5760,5790,5790,5760,431
20230810,131200,124688150,5760,5780,5780,5760,45
20230810,131100,124428920,5760,5760,5760,5760,0
20230810,131000,124428920,5760,5760,5760,5760,0
20230810,130900,124428920,5760,5760,5760,5760,0
20230810,130800,124428920,5760,5760,5760,5760,0
20230810,130700,124428920,5760,5760,5760,5760,0
20230810,130600,124428920,5760,5760,5760,5760,0
20230810,130500,124428920,5760,5760,5760,5760,0
20230810,130400,124428920,5760,5760,5760,5760,0
20230810,130300,124428920,5760,5760,5760,5760,0
20230810,130200,124428920,5760,5780,5780,5760,258
20230810,130100,122942810,5750,5790,5790,5750,100
20230810,130000,122367650,5800,5800,5800,5800,1
20230810,125900,122361850,5790,5790,5790,5790,1
20230810,125800,122356060,5760,5760,5760,5760,244
20230810,125700,120950620,5760,5760,5760,5760,311
20230810,125600,119159260,5760,5760,5760,5760,0
20230810,125500,119159260,5760,5760,5760,5760,0
20230810,125400,119159260,5760,5760,5760,5760,0
20230810,125300,119159260,5760,5790,5790,5760,145
20230810,125200,118324000,5760,5760,5760,5760,0
20230810,125100,118324000,5760,5760,5760,5760,99
20230810,125000,117753760,5770,5770,5770,5770,200
20230810,124900,116599760,5760,5760,5760,5760,0
20230810,124800,116599760,5760,5760,5760,5760,0
20230810,124700,116599760,5760,5790,5790,5760,45
20230810,124600,116340440,5800,5800,5800,5800,76
20230810,124500,115899640,5770,5770,5770,5770,0
20230810,124400,115899640,5770,5770,5770,5770,0
20230810,124300,115899640,5770,5770,5770,5770,0
20230810,124200,115899640,5770,5770,5770,5770,0
20230810,124100,115899640,5770,5780,5790,5770,152
20230810,124000,115020660,5780,5780,5780,5780,8
20230810,123900,114974420,5780,5780,5780,5780,11
20230810,123800,114910840,5780,5780,5780,5780,1
20230810,123700,114905060,5780,5780,5780,5780,3
20230810,123600,114887720,5780,5760,5780,5750,74
20230810,123500,114462050,5750,5750,5750,5750,80
20230810,123400,114002050,5750,5750,5750,5750,310
20230810,123300,112219550,5750,5790,5790,5750,101
20230810,123200,111638700,5790,5790,5790,5790,0
20230810,123100,111638700,5790,5790,5790,5790,10
20230810,123000,111580800,5790,5790,5790,5790,346
20230810,122900,109577460,5760,5760,5760,5760,0
20230810,122800,109577460,5760,5760,5760,5760,20
20230810,122700,109462260,5740,5750,5750,5740,261
20230810,122600,107964110,5750,5750,5750,5750,0
20230810,122500,107964110,5750,5760,5760,5750,359
20230810,122400,105896300,5790,5790,5790,5790,0
20230810,122300,105896300,5790,5790,5790,5790,0
20230810,122200,105896300,5790,5790,5790,5790,0
20230810,122100,105896300,5790,5790,5790,5790,3
20230810,122000,105878930,5740,5790,5790,5740,600
20230810,121900,102422130,5790,5790,5790,5790,0
20230810,121800,102422130,5790,5790,5790,5790,0
20230810,121700,102422130,5790,5790,5790,5790,0
20230810,121600,102422130,5790,5790,5790,5790,0
20230810,121500,102422130,5790,5790,5790,5790,0
20230810,121400,102422130,5790,5790,5790,5790,0
20230810,121300,102422130,5790,5790,5790,5790,30
20230810,121200,102248430,5800,5800,5800,5800,0
20230810,121100,102248430,5800,5800,5800,5800,0
20230810,121000,102248430,5800,5800,5800,5800,1
20230810,120900,102242630,5810,5810,5810,5810,0
20230810,120800,102242630,5810,5810,5810,5810,0
20230810,120700,102242630,5810,5810,5810,5810,0
20230810,120600,102242630,5810,5810,5810,5810,0
20230810,120500,102242630,5810,5810,5810,5810,3
20230810,120400,102225200,5810,5810,5810,5810,0
20230810,120300,102225200,5810,5810,5810,5810,6
20230810,120200,102190340,5800,5800,5800,5800,0
20230810,120100,102190340,5800,5800,5800,5800,4
20230810,120000,102167140,5800,5800,5800,5800,1
20230810,115900,102161340,5800,5800,5800,5800,1
20230810,115800,102155540,5800,5800,5800,5800,11
20230810,115700,102091740,5800,5800,5800,5800,0
20230810,115600,102091740,5800,5800,5800,5800,0
20230810,115500,102091740,5800,5800,5800,5800,0
20230810,115400,102091740,5800,5800,5800,5800,18
20230810,115300,101987340,5800,5800,5800,5800,17
20230810,115200,101888740,5800,5800,5800,5800,0
20230810,115100,101888740,5800,5800,5800,5800,10
20230810,115000,101830740,5790,5790,5790,5790,0
20230810,114900,101830740,5790,5790,5790,5790,12
20230810,114800,101761260,5800,5800,5800,5800,7
20230810,114700,101720660,5800,5800,5800,5800,0
20230810,114600,101720660,5800,5800,5800,5800,1
20230810,114500,101714860,5800,5800,5800,5800,0
20230810,114400,101714860,5800,5800,5800,5800,0
20230810,114300,101714860,5800,5800,5800,5800,1
20230810,114200,101709060,5790,5790,5790,5790,0
20230810,114100,101709060,5790,5790,5790,5790,0
20230810,114000,101709060,5790,5790,5790,5790,0
20230810,113900,101709060,5790,5790,5790,5790,0
20230810,113800,101709060,5790,5790,5790,5790,0
20230810,113700,101709060,5790,5790,5790,5790,0
20230810,113600,101709060,5790,5790,5790,5790,0
20230810,113500,101709060,5790,5790,5790,5790,0
20230810,113400,101709060,5790,5790,5790,5790,0
20230810,113300,101709060,5790,5790,5790,5790,0
20230810,113200,101709060,5790,5790,5790,5790,30
20230810,113100,101535360,5790,5790,5790,5790,17
20230810,113000,101436930,5790,5790,5790,5790,1
20230810,112900,101431140,5760,5760,5760,5760,0
20230810,112800,101431140,5760,5760,5760,5760,0
20230810,112700,101431140,5760,5760,5760,5760,0
20230810,112600,101431140,5760,5760,5760,5760,0
20230810,112500,101431140,5760,5760,5760,5760,0
20230810,112400,101431140,5760,5760,5760,5760,0
20230810,112300,101431140,5760,5760,5760,5760,0
20230810,112200,101431140,5760,5760,5760,5760,0
20230810,112100,101431140,5760,5760,5760,5760,4
20230810,112000,101408100,5760,5760,5760,5760,0
20230810,111900,101408100,5760,5760,5760,5760,0
20230810,111800,101408100,5760,5790,5790,5760,600
20230810,111700,97951930,5760,5760,5760,5760,0
20230810,111600,97951930,5760,5760,5760,5760,0
20230810,111500,97951930,5760,5760,5760,5760,0
20230810,111400,97951930,5760,5760,5760,5760,0
20230810,111300,97951930,5760,5760,5760,5760,0
20230810,111200,97951930,5760,5760,5760,5760,0
20230810,111100,97951930,5760,5760,5760,5760,0
20230810,111000,97951930,5760,5770,5770,5760,27
20230810,110900,97796330,5800,5800,5800,5800,0
20230810,110800,97796330,5800,5800,5800,5800,0
20230810,110700,97796330,5800,5800,5800,5800,0
20230810,110600,97796330,5800,5800,5800,5800,0
20230810,110500,97796330,5800,5800,5800,5800,0
20230810,110400,97796330,5800,5800,5800,5800,0
20230810,110300,97796330,5800,5780,5800,5780,448
20230810,110200,95199870,5780,5780,5780,5780,9
20230810,110100,95147850,5790,5790,5790,5790,0
20230810,110000,95147850,5790,5790,5790,5790,49
20230810,105900,94864140,5780,5780,5780,5780,0
20230810,105800,94864140,5780,5780,5780,5780,1
20230810,105700,94858360,5790,5790,5790,5790,172
20230810,105600,93862480,5790,5790,5790,5790,5
20230810,105500,93833530,5800,5800,5800,5800,0
20230810,105400,93833530,5800,5780,5800,5780,318
20230810,105300,91993170,5740,5740,5740,5740,30
20230810,105200,91820970,5770,5770,5770,5770,0
20230810,105100,91820970,5770,5770,5770,5770,10
20230810,105000,91763270,5730,5730,5730,5730,0
20230810,104900,91763270,5730,5730,5730,5730,0
20230810,104800,91763270,5730,5730,5730,5730,0
20230810,104700,91763270,5730,5730,5730,5730,0
20230810,104600,91763270,5730,5740,5740,5730,2254
20230810,104500,78843360,5740,5760,5760,5740,50
20230810,104400,78556000,5760,5760,5760,5760,6
20230810,104300,78521440,5770,5770,5770,5770,17
20230810,104200,78423350,5770,5770,5770,5770,0
20230810,104100,78423350,5770,5770,5770,5770,10
20230810,104000,78365650,5770,5770,5770,5770,1
20230810,103900,78359880,5780,5780,5780,5780,1
20230810,103800,78354100,5770,5770,5770,5770,1
20230810,103700,78348330,5770,5770,5770,5770,0
20230810,103600,78348330,5770,5770,5770,5770,11
20230810,103500,78284860,5780,5780,5780,5780,0
20230810,103400,78284860,5780,5780,5780,5780,1
20230810,103300,78279080,5780,5780,5780,5780,0
20230810,103200,78279080,5780,5780,5780,5780,2
20230810,103100,78267520,5780,5780,5780,5780,0
20230810,103000,78267520,5780,5780,5780,5780,1
20230810,102900,78261740,5740,5740,5740,5740,0
20230810,102800,78261740,5740,5770,5770,5740,100
20230810,102700,77687680,5780,5780,5780,5780,0
20230810,102600,77687680,5780,5780,5780,5780,1
20230810,102500,77681900,5770,5770,5770,5770,254
20230810,102400,76216320,5770,5770,5770,5770,2
20230810,102300,76204780,5740,5740,5740,5740,0
20230810,102200,76204780,5740,5740,5740,5740,20
20230810,102100,76089980,5730,5730,5730,5730,0
20230810,102000,76089980,5730,5760,5760,5730,51
20230810,101900,75797590,5760,5760,5760,5760,3
20230810,101800,75780310,5750,5750,5750,5750,2
20230810,101700,75768810,5760,5760,5760,5760,1
20230810,101600,75763050,5760,5760,5760,5760,0
20230810,101500,75763050,5760,5740,5770,5740,69
20230810,101400,75365610,5730,5730,5730,5730,50
20230810,101300,75079110,5740,5740,5740,5740,4
20230810,101200,75056150,5750,5750,5750,5750,1
20230810,101100,75050400,5750,5750,5750,5750,6
20230810,101000,75015900,5760,5760,5760,5760,100
20230810,100900,74439900,5760,5730,5760,5730,355
20230810,100800,72397440,5730,5730,5730,5730,13
20230810,100700,72322950,5740,5740,5740,5740,1
20230810,100600,72317210,5740,5740,5740,5740,1
20230810,100500,72311470,5740,5740,5740,5740,3
20230810,100400,72294250,5740,5750,5750,5740,2
20230810,100300,72282760,5750,5750,5750,5750,4
20230810,100200,72259760,5750,5750,5750,5750,0
20230810,100100,72259760,5750,5750,5750,5750,1
20230810,100000,72254010,5750,5750,5750,5750,1
20230810,095900,72248260,5750,5750,5750,5750,1
20230810,095800,72242510,5730,5730,5730,5730,0
20230810,095700,72242510,5730,5730,5730,5730,0
20230810,095600,72242510,5730,5730,5730,5730,241
20230810,095500,70861580,5720,5720,5720,5720,0
20230810,095400,70861580,5720,5720,5720,5720,0
20230810,095300,70861580,5720,5720,5720,5720,0
20230810,095200,70861580,5720,5720,5720,5720,2
20230810,095100,70850140,5720,5720,5720,5720,198
20230810,095000,69717580,5710,5710,5710,5710,0
20230810,094900,69717580,5710,5720,5720,5710,501
20230810,094800,66856860,5720,5720,5720,5720,0
20230810,094700,66856860,5720,5720,5720,5720,78
20230810,094600,66410700,5720,5720,5720,5720,0
20230810,094500,66410700,5720,5720,5720,5720,950
20230810,094400,60976700,5730,5730,5730,5730,1
20230810,094300,60970970,5710,5710,5710,5710,0
20230810,094200,60970970,5710,5710,5710,5710,1
20230810,094100,60965260,5710,5710,5710,5710,388
20230810,094000,58749780,5710,5720,5720,5710,1718
20230810,093900,48936820,5730,5730,5730,5730,5
20230810,093800,48908170,5740,5740,5740,5740,16
20230810,093700,48816330,5740,5740,5740,5740,11
20230810,093600,48753190,5740,5740,5740,5740,16
20230810,093500,48661350,5740,5740,5740,5740,2
20230810,093400,48649870,5720,5730,5740,5720,58
20230810,093300,48317780,5730,5740,5740,5730,305
20230810,093200,46570080,5740,5740,5740,5740,4
20230810,093100,46547120,5740,5740,5740,5740,10
20230810,093000,46489720,5720,5720,5720,5720,198
20230810,092900,45357160,5730,5730,5730,5730,26
20230810,092800,45208180,5740,5740,5740,5740,20
20230810,092700,45093380,5740,5740,5740,5740,0
20230810,092600,45093380,5740,5740,5740,5740,1
20230810,092500,45087640,5720,5720,5720,5720,19
20230810,092400,44978960,5710,5710,5710,5710,0
20230810,092300,44978960,5710,5710,5710,5710,1000
20230810,092200,39268960,5710,5710,5710,5710,0
20230810,092100,39268960,5710,5720,5720,5710,1000
20230810,092000,33558900,5710,5730,5730,5710,2347
20230810,091900,20153510,5780,5780,5780,5780,1
20230810,091800,20147730,5780,5780,5780,5780,0
20230810,091700,20147730,5780,5750,5780,5730,65
20230810,091600,19773130,5740,5740,5740,5740,30
20230810,091500,19600930,5740,5740,5740,5740,0
20230810,091400,19600930,5740,5740,5740,5740,0
20230810,091300,19600930,5740,5740,5740,5740,1
20230810,091200,19595190,5700,5710,5710,5700,50
20230810,091100,19309950,5710,5730,5730,5710,151
20230810,091000,18446400,5730,5730,5730,5730,10
20230810,090900,18389100,5740,5740,5740,5740,47
20230810,090800,18119320,5710,5710,5710,5710,199
20230810,090700,16983030,5710,5730,5730,5710,258
20230810,090600,15507610,5730,5740,5740,5730,1050
20230810,090500,9490810,5740,5740,5740,5740,2
20230810,090400,9479330,5730,5730,5730,5730,278
20230810,090300,7886390,5730,5730,5730,5730,0
20230810,090200,7886390,5730,5760,5760,5700,933
20230810,090100,2552640,5760,5780,5780,5760,29
20230810,090000,2385240,5790,5840,5840,5790,411