KissMeData/084010/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194100,424856350,12710,12710,12710,12710,852
20230807,194000,424856350,12710,12710,12710,12710,0
20230807,193900,424856350,12710,12710,12710,12710,0
20230807,193800,424856350,12710,12710,12710,12710,0
20230807,193700,424856350,12710,12710,12710,12710,0
20230807,193600,424856350,12710,12710,12710,12710,0
20230807,193500,424856350,12710,12710,12710,12710,0
20230807,193400,424856350,12710,12710,12710,12710,0
20230807,193300,424856350,12710,12710,12710,12710,0
20230807,193200,424856350,12710,12710,12710,12710,0
20230807,193100,424856350,12710,12710,12710,12710,0
20230807,193000,424856350,12710,12710,12710,12710,0
20230807,192900,424856350,12710,12710,12710,12710,0
20230807,192800,424856350,12710,12710,12710,12710,0
20230807,192700,424856350,12710,12710,12710,12710,0
20230807,192600,424856350,12710,12710,12710,12710,0
20230807,192500,424856350,12710,12710,12710,12710,0
20230807,192400,424856350,12710,12710,12710,12710,0
20230807,192300,424856350,12710,12710,12710,12710,0
20230807,192200,424856350,12710,12710,12710,12710,0
20230807,192100,424856350,12710,12710,12710,12710,0
20230807,192000,424856350,12710,12710,12710,12710,0
20230807,191900,424856350,12710,12710,12710,12710,0
20230807,191800,424856350,12710,12710,12710,12710,0
20230807,191700,424856350,12710,12710,12710,12710,0
20230807,191600,424856350,12710,12710,12710,12710,0
20230807,191500,424856350,12710,12710,12710,12710,0
20230807,191400,424856350,12710,12710,12710,12710,0
20230807,191300,424856350,12710,12710,12710,12710,0
20230807,191200,424856350,12710,12710,12710,12710,0
20230807,191100,424856350,12710,12710,12710,12710,852
20230807,191000,424856350,12710,12710,12710,12710,0
20230807,190900,424856350,12710,12710,12710,12710,0
20230807,190800,424856350,12710,12710,12710,12710,0
20230807,190700,424856350,12710,12710,12710,12710,0
20230807,190600,424856350,12710,12710,12710,12710,0
20230807,190500,424856350,12710,12710,12710,12710,0
20230807,190400,424856350,12710,12710,12710,12710,0
20230807,190300,424856350,12710,12710,12710,12710,0
20230807,190200,424856350,12710,12710,12710,12710,0
20230807,190100,424856350,12710,12710,12710,12710,0
20230807,190000,424856350,12710,12710,12710,12710,0
20230807,185900,424856350,12710,12710,12710,12710,0
20230807,185800,424856350,12710,12710,12710,12710,0
20230807,185700,424856350,12710,12710,12710,12710,0
20230807,185600,424856350,12710,12710,12710,12710,0
20230807,185500,424856350,12710,12710,12710,12710,0
20230807,185400,424856350,12710,12710,12710,12710,0
20230807,185300,424856350,12710,12710,12710,12710,0
20230807,185200,424856350,12710,12710,12710,12710,0
20230807,185100,424856350,12710,12710,12710,12710,0
20230807,185000,424856350,12710,12710,12710,12710,0
20230807,184900,424856350,12710,12710,12710,12710,0
20230807,184800,424856350,12710,12710,12710,12710,0
20230807,184700,424856350,12710,12710,12710,12710,0
20230807,184600,424856350,12710,12710,12710,12710,0
20230807,184500,424856350,12710,12710,12710,12710,0
20230807,184400,424856350,12710,12710,12710,12710,0
20230807,184300,424856350,12710,12710,12710,12710,0
20230807,184200,424856350,12710,12710,12710,12710,0
20230807,184100,424856350,12710,12710,12710,12710,852
20230807,184000,424856350,12710,12710,12710,12710,0
20230807,183900,424856350,12710,12710,12710,12710,0
20230807,183800,424856350,12710,12710,12710,12710,0
20230807,183700,424856350,12710,12710,12710,12710,0
20230807,183600,424856350,12710,12710,12710,12710,0
20230807,183500,424856350,12710,12710,12710,12710,0
20230807,183400,424856350,12710,12710,12710,12710,0
20230807,183300,424856350,12710,12710,12710,12710,0
20230807,183200,424856350,12710,12710,12710,12710,0
20230807,183100,424856350,12710,12710,12710,12710,0
20230807,183000,424856350,12710,12710,12710,12710,0
20230807,182900,424856350,12710,12710,12710,12710,0
20230807,182800,424856350,12710,12710,12710,12710,0
20230807,182700,424856350,12710,12710,12710,12710,0
20230807,182600,424856350,12710,12710,12710,12710,0
20230807,182500,424856350,12710,12710,12710,12710,0
20230807,182400,424856350,12710,12710,12710,12710,0
20230807,182300,424856350,12710,12710,12710,12710,0
20230807,182200,424856350,12710,12710,12710,12710,0
20230807,182100,424856350,12710,12710,12710,12710,0
20230807,182000,424856350,12710,12710,12710,12710,0
20230807,181900,424856350,12710,12710,12710,12710,0
20230807,181800,424856350,12710,12710,12710,12710,0
20230807,181700,424856350,12710,12710,12710,12710,0
20230807,181600,424856350,12710,12710,12710,12710,0
20230807,181500,424856350,12710,12710,12710,12710,0
20230807,181400,424856350,12710,12710,12710,12710,0
20230807,181300,424856350,12710,12710,12710,12710,0
20230807,181200,424856350,12710,12710,12710,12710,0
20230807,181100,424856350,12710,12710,12710,12710,852
20230807,181000,424856350,12710,12710,12710,12710,0
20230807,180900,424856350,12710,12710,12710,12710,0
20230807,180800,424856350,12710,12710,12710,12710,0
20230807,180700,424856350,12710,12710,12710,12710,0
20230807,180600,424856350,12710,12710,12710,12710,0
20230807,180500,424856350,12710,12710,12710,12710,0
20230807,180400,424856350,12710,12710,12710,12710,0
20230807,180300,424856350,12710,12710,12710,12710,0
20230807,180200,424856350,12710,12710,12710,12710,0
20230807,180100,424856350,12710,12710,12710,12710,0
20230807,180000,424856350,12710,12710,12710,12710,0
20230807,175900,424856350,12710,12710,12710,12710,0
20230807,175800,424856350,12710,12710,12710,12710,0
20230807,175700,424856350,12710,12710,12710,12710,0
20230807,175600,424856350,12710,12710,12710,12710,0
20230807,175500,424856350,12710,12710,12710,12710,0
20230807,175400,424856350,12710,12710,12710,12710,0
20230807,175300,424856350,12710,12710,12710,12710,0
20230807,175200,424856350,12710,12710,12710,12710,0
20230807,175100,424856350,12710,12710,12710,12710,0
20230807,175000,424856350,12710,12710,12710,12710,0
20230807,174900,424856350,12710,12710,12710,12710,0
20230807,174800,424856350,12710,12710,12710,12710,0
20230807,174700,424856350,12710,12710,12710,12710,0
20230807,174600,424856350,12710,12710,12710,12710,0
20230807,174500,424856350,12710,12710,12710,12710,0
20230807,174400,424856350,12710,12710,12710,12710,0
20230807,174300,424856350,12710,12710,12710,12710,0
20230807,174200,424856350,12710,12710,12710,12710,0
20230807,174100,424856350,12710,12710,12710,12710,852
20230807,174000,424856350,12710,12710,12710,12710,0
20230807,173900,424856350,12710,12710,12710,12710,0
20230807,173800,424856350,12710,12710,12710,12710,0
20230807,173700,424856350,12710,12710,12710,12710,0
20230807,173600,424856350,12710,12710,12710,12710,0
20230807,173500,424856350,12710,12710,12710,12710,0
20230807,173400,424856350,12710,12710,12710,12710,0
20230807,173300,424856350,12710,12710,12710,12710,0
20230807,173200,424856350,12710,12710,12710,12710,0
20230807,173100,424856350,12710,12710,12710,12710,0
20230807,173000,424856350,12710,12710,12710,12710,0
20230807,172900,424856350,12710,12710,12710,12710,0
20230807,172800,424856350,12710,12710,12710,12710,0
20230807,172700,424856350,12710,12710,12710,12710,0
20230807,172600,424856350,12710,12710,12710,12710,0
20230807,172500,424856350,12710,12710,12710,12710,0
20230807,172400,424856350,12710,12710,12710,12710,0
20230807,172300,424856350,12710,12710,12710,12710,0
20230807,172200,424856350,12710,12710,12710,12710,0
20230807,172100,424856350,12710,12710,12710,12710,0
20230807,172000,424856350,12710,12710,12710,12710,0
20230807,171900,424856350,12710,12710,12710,12710,0
20230807,171800,424856350,12710,12710,12710,12710,0
20230807,171700,424856350,12710,12710,12710,12710,0
20230807,171600,424856350,12710,12710,12710,12710,0
20230807,171500,424856350,12710,12710,12710,12710,0
20230807,171400,424856350,12710,12710,12710,12710,0
20230807,171300,424856350,12710,12710,12710,12710,0
20230807,171200,424856350,12710,12710,12710,12710,0
20230807,171100,424856350,12710,12710,12710,12710,852
20230807,171000,424856350,12710,12710,12710,12710,0
20230807,170900,424856350,12710,12710,12710,12710,0
20230807,170800,424856350,12710,12710,12710,12710,0
20230807,170700,424856350,12710,12710,12710,12710,0
20230807,170600,424856350,12710,12710,12710,12710,0
20230807,170500,424856350,12710,12710,12710,12710,0
20230807,170400,424856350,12710,12710,12710,12710,0
20230807,170300,424856350,12710,12710,12710,12710,0
20230807,170200,424856350,12710,12710,12710,12710,0
20230807,170100,424856350,12710,12710,12710,12710,0
20230807,170000,424856350,12710,12710,12710,12710,0
20230807,165900,424856350,12710,12710,12710,12710,0
20230807,165800,424856350,12710,12710,12710,12710,0
20230807,165700,424856350,12710,12710,12710,12710,0
20230807,165600,424856350,12710,12710,12710,12710,0
20230807,165500,424856350,12710,12710,12710,12710,0
20230807,165400,424856350,12710,12710,12710,12710,0
20230807,165300,424856350,12710,12710,12710,12710,0
20230807,165200,424856350,12710,12710,12710,12710,0
20230807,165100,424856350,12710,12710,12710,12710,0
20230807,165000,424856350,12710,12710,12710,12710,0
20230807,164900,424856350,12710,12710,12710,12710,0
20230807,164800,424856350,12710,12710,12710,12710,0
20230807,164700,424856350,12710,12710,12710,12710,0
20230807,164600,424856350,12710,12710,12710,12710,0
20230807,164500,424856350,12710,12710,12710,12710,0
20230807,164400,424856350,12710,12710,12710,12710,0
20230807,164300,424856350,12710,12710,12710,12710,0
20230807,164200,424856350,12710,12710,12710,12710,0
20230807,164100,424856350,12710,12710,12710,12710,852
20230807,164000,424856350,12710,12710,12710,12710,0
20230807,163900,424856350,12710,12710,12710,12710,0
20230807,163800,424856350,12710,12710,12710,12710,0
20230807,163700,424856350,12710,12710,12710,12710,0
20230807,163600,424856350,12710,12710,12710,12710,0
20230807,163500,424856350,12710,12710,12710,12710,0
20230807,163400,424856350,12710,12710,12710,12710,0
20230807,163300,424856350,12710,12710,12710,12710,0
20230807,163200,424856350,12710,12710,12710,12710,0
20230807,163100,424856350,12710,12710,12710,12710,0
20230807,163000,424856350,12710,12710,12710,12710,0
20230807,162900,424856350,12710,12710,12710,12710,0
20230807,162800,424856350,12710,12710,12710,12710,0
20230807,162700,424856350,12710,12710,12710,12710,0
20230807,162600,424856350,12710,12710,12710,12710,0
20230807,162500,424856350,12710,12710,12710,12710,0
20230807,162400,424856350,12710,12710,12710,12710,0
20230807,162300,424856350,12710,12710,12710,12710,0
20230807,162200,424856350,12710,12710,12710,12710,0
20230807,162100,424856350,12710,12710,12710,12710,0
20230807,162000,424856350,12710,12710,12710,12710,0
20230807,161900,424856350,12710,12710,12710,12710,0
20230807,161800,424856350,12710,12710,12710,12710,0
20230807,161700,424856350,12710,12710,12710,12710,0
20230807,161600,424856350,12710,12710,12710,12710,0
20230807,161500,424856350,12710,12710,12710,12710,0
20230807,161400,424856350,12710,12710,12710,12710,0
20230807,161300,424856350,12710,12710,12710,12710,0
20230807,161200,424856350,12710,12710,12710,12710,0
20230807,161100,424856350,12710,12710,12710,12710,852
20230807,161000,424856350,12710,12710,12710,12710,0
20230807,160900,424856350,12710,12710,12710,12710,0
20230807,160800,424856350,12710,12710,12710,12710,0
20230807,160700,424856350,12710,12710,12710,12710,0
20230807,160600,424856350,12710,12710,12710,12710,0
20230807,160500,424856350,12710,12710,12710,12710,0
20230807,160400,424856350,12710,12710,12710,12710,0
20230807,160300,424856350,12710,12710,12710,12710,0
20230807,160200,424856350,12710,12710,12710,12710,0
20230807,160100,424856350,12710,12710,12710,12710,0
20230807,160000,424856350,12710,12710,12710,12710,0
20230807,155900,424856350,12710,12710,12710,12710,0
20230807,155800,424856350,12710,12710,12710,12710,0
20230807,155700,424856350,12710,12710,12710,12710,0
20230807,155600,424856350,12710,12710,12710,12710,0
20230807,155500,424856350,12710,12710,12710,12710,0
20230807,155400,424856350,12710,12710,12710,12710,0
20230807,155300,424856350,12710,12710,12710,12710,0
20230807,155200,424856350,12710,12710,12710,12710,0
20230807,155100,424856350,12710,12710,12710,12710,0
20230807,155000,424856350,12710,12710,12710,12710,0
20230807,154900,424856350,12710,12710,12710,12710,0
20230807,154800,424856350,12710,12710,12710,12710,0
20230807,154700,424856350,12710,12710,12710,12710,0
20230807,154600,424856350,12710,12710,12710,12710,0
20230807,154500,424856350,12710,12710,12710,12710,0
20230807,154400,424856350,12710,12710,12710,12710,0
20230807,154300,424856350,12710,12710,12710,12710,0
20230807,154200,424856350,12710,12710,12710,12710,0
20230807,154100,424856350,12710,12710,12710,12710,852
20230807,154000,424856350,12710,12710,12710,12710,0
20230807,153900,424856350,12710,12710,12710,12710,0
20230807,153800,424856350,12710,12710,12710,12710,0
20230807,153700,424856350,12710,12710,12710,12710,0
20230807,153600,424856350,12710,12710,12710,12710,0
20230807,153500,424856350,12710,12710,12710,12710,0
20230807,153400,424856350,12710,12710,12710,12710,0
20230807,153300,424856350,12710,12710,12710,12710,0
20230807,153200,424856350,12710,12710,12710,12710,0
20230807,153100,424856350,12710,12710,12710,12710,0
20230807,153000,424856350,12710,12710,12710,12710,852
20230807,152900,414027430,12750,12750,12750,12750,0
20230807,152800,414027430,12750,12750,12750,12750,0
20230807,152700,414027430,12750,12750,12750,12750,0
20230807,152600,414027430,12750,12750,12750,12750,0
20230807,152500,414027430,12750,12750,12750,12750,0
20230807,152400,414027430,12750,12750,12750,12750,0
20230807,152300,414027430,12750,12750,12750,12750,0
20230807,152200,414027430,12750,12750,12750,12750,0
20230807,152100,414027430,12750,12750,12750,12750,0
20230807,152000,414027430,12750,12750,12750,12750,0
20230807,151900,414027430,12750,12760,12760,12750,251
20230807,151800,410825880,12760,12760,12760,12760,0
20230807,151700,410825880,12760,12760,12760,12760,9
20230807,151600,410711040,12800,12770,12800,12770,3
20230807,151500,410672700,12770,12770,12770,12770,0
20230807,151400,410672700,12770,12780,12780,12770,50
20230807,151300,410034190,12770,12770,12770,12770,0
20230807,151200,410034190,12770,12770,12780,12770,11
20230807,151100,409893670,12780,12790,12790,12780,3
20230807,151000,409855310,12790,12800,12800,12790,4
20230807,150900,409804140,12800,12800,12800,12800,0
20230807,150800,409804140,12800,12800,12800,12800,4
20230807,150700,409752940,12800,12800,12800,12800,0
20230807,150600,409752940,12800,12800,12800,12800,4
20230807,150500,409701740,12810,12810,12810,12810,0
20230807,150400,409701740,12810,12810,12810,12810,0
20230807,150300,409701740,12810,12820,12820,12810,2
20230807,150200,409676110,12820,12810,12820,12810,78
20230807,150100,408676160,12820,12810,12820,12810,76
20230807,150000,407701900,12820,12820,12820,12820,37
20230807,145900,407227560,12810,12860,12860,12810,237
20230807,145800,404180190,12810,12820,12820,12810,15
20230807,145700,403987940,12810,12810,12810,12810,27
20230807,145600,403642070,12810,12800,12810,12800,9
20230807,145500,403526840,12810,12810,12810,12810,150
20230807,145400,401605340,12810,12820,12820,12810,32
20230807,145300,401195410,12810,12810,12810,12810,25
20230807,145200,400875160,12810,12800,12810,12800,41
20230807,145100,400350060,12810,12800,12810,12800,69
20230807,145000,399466200,12790,12790,12790,12790,13
20230807,144900,399299930,12800,12810,12810,12800,41
20230807,144800,398774760,12800,12800,12800,12800,0
20230807,144700,398774760,12800,12800,12800,12800,42
20230807,144600,398237160,12810,12820,12820,12810,102
20230807,144500,396930040,12820,12810,12820,12810,129
20230807,144400,395276330,12820,12820,12820,12820,57
20230807,144300,394545590,12820,12830,12830,12820,192
20230807,144200,392082340,12820,12820,12820,12820,9
20230807,144100,391966960,12820,12830,12830,12820,50
20230807,144000,391325690,12830,12830,12830,12830,10
20230807,143900,391197390,12830,12850,12850,12830,41
20230807,143800,390671210,12840,12840,12840,12840,24
20230807,143700,390363050,12830,12830,12830,12830,0
20230807,143600,390363050,12830,12830,12840,12830,168
20230807,143500,388206040,12830,12820,12830,12820,104
20230807,143400,386871770,12820,12820,12820,12820,3
20230807,143300,386833310,12820,12810,12820,12810,16
20230807,143200,386628290,12810,12810,12810,12810,0
20230807,143100,386628290,12810,12820,12820,12810,8
20230807,143000,386525800,12820,12820,12820,12820,4
20230807,142900,386474520,12820,12800,12820,12790,11
20230807,142800,386333680,12800,12800,12800,12800,0
20230807,142700,386333680,12800,12800,12800,12800,37
20230807,142600,385860080,12790,12790,12790,12790,3
20230807,142500,385821710,12790,12790,12790,12790,4
20230807,142400,385770550,12780,12780,12780,12780,6
20230807,142300,385693870,12790,12810,12810,12790,73
20230807,142200,384759440,12810,12810,12810,12810,5
20230807,142100,384695390,12810,12810,12810,12810,3
20230807,142000,384656960,12810,12810,12810,12810,41
20230807,141900,384131750,12810,12820,12820,12810,49
20230807,141800,383503730,12820,12810,12820,12810,10
20230807,141700,383375580,12820,12820,12820,12820,9
20230807,141600,383260200,12820,12820,12830,12820,162
20230807,141500,381181810,12820,12830,12830,12820,30
20230807,141400,380796970,12830,12820,12830,12820,21
20230807,141300,380527620,12830,12830,12830,12830,1
20230807,141200,380514790,12820,12820,12820,12820,7
20230807,141100,380425050,12820,12820,12820,12820,1
20230807,141000,380412230,12810,12810,12810,12810,16
20230807,140900,380207270,12800,12790,12800,12790,8
20230807,140800,380104910,12780,12780,12780,12780,0
20230807,140700,380104910,12780,12780,12780,12780,4
20230807,140600,380053790,12780,12780,12780,12780,1
20230807,140500,380041010,12770,12780,12780,12770,10
20230807,140400,379913240,12780,12780,12780,12780,200
20230807,140300,377357240,12770,12780,12780,12770,41
20230807,140200,376833300,12770,12770,12770,12770,3
20230807,140100,376794990,12770,12780,12780,12770,46
20230807,140000,376207200,12780,12770,12780,12770,5
20230807,135900,376143340,12770,12780,12780,12770,306
20230807,135800,372232700,12770,12770,12770,12770,5
20230807,135700,372168850,12780,12780,12780,12780,37
20230807,135600,371695990,12780,12780,12780,12780,16
20230807,135500,371491510,12780,12780,12780,12780,7
20230807,135400,371402050,12780,12770,12780,12770,16
20230807,135300,371197590,12770,12780,12780,12770,36
20230807,135200,370737520,12790,12790,12790,12790,37
20230807,135100,370264290,12790,12800,12800,12790,4
20230807,135000,370213100,12810,12810,12820,12810,50
20230807,134900,369572240,12810,12810,12810,12810,5
20230807,134800,369508190,12820,12820,12820,12820,37
20230807,134700,369033850,12810,12810,12810,12810,6
20230807,134600,368956990,12820,12800,12820,12800,23
20230807,134500,368662440,12810,12810,12810,12800,107
20230807,134400,367292410,12820,12830,12830,12820,100
20230807,134300,366010040,12830,12840,12840,12830,93
20230807,134200,364816250,12850,12860,12860,12850,8
20230807,134100,364713440,12860,12860,12860,12860,37
20230807,134000,364237620,12850,12850,12850,12850,16
20230807,133900,364032020,12860,12850,12860,12850,50
20230807,133800,363389160,12860,12860,12860,12860,0
20230807,133700,363389160,12860,12860,12860,12860,5
20230807,133600,363324860,12870,12870,12870,12870,17
20230807,133500,363106070,12870,12860,12870,12860,25
20230807,133400,362784370,12870,12860,12870,12860,85
20230807,133300,361690500,12870,12870,12870,12870,37
20230807,133200,361214310,12860,12860,12860,12860,3
20230807,133100,361175730,12870,12870,12870,12870,37
20230807,133000,360699540,12870,12880,12880,12870,46
20230807,132900,360107480,12880,12900,12900,12880,214
20230807,132800,357348700,12900,12920,12920,12890,86
20230807,132700,356239190,12910,12910,12910,12910,3
20230807,132600,356200460,12910,12910,12910,12910,17
20230807,132500,355980990,12900,12900,12900,12900,13
20230807,132400,355813290,12890,12900,12900,12890,14
20230807,132300,355632730,12890,12890,12890,12890,3
20230807,132200,355594060,12900,12910,12910,12880,42
20230807,132100,355052620,12900,12840,12900,12840,27
20230807,132000,354705360,12830,12840,12840,12830,54
20230807,131900,354012040,12820,12820,12820,12820,0
20230807,131800,354012040,12820,12850,12850,12820,305
20230807,131700,350098680,12840,12840,12840,12840,2
20230807,131600,350073000,12840,12850,12850,12840,48
20230807,131500,349456310,12840,12840,12840,12840,2
20230807,131400,349430630,12840,12850,12850,12840,9
20230807,131300,349315020,12850,12840,12850,12840,48
20230807,131200,348698330,12850,12850,12850,12850,0
20230807,131100,348698330,12850,12840,12850,12840,46
20230807,131000,348107320,12860,12850,12860,12850,113
20230807,130900,346655260,12870,12870,12870,12860,169
20230807,130800,344480560,12880,12870,12880,12860,318
20230807,130700,340389410,12880,12880,12900,12880,295
20230807,130600,336584650,12870,12870,12870,12870,87
20230807,130500,335464960,12880,12900,12900,12880,129
20230807,130400,333802480,12890,12890,12890,12890,5
20230807,130300,333738030,12890,12890,12890,12890,10
20230807,130200,333609130,12880,12880,12880,12880,25
20230807,130100,333287130,12880,12880,12880,12880,10
20230807,130000,333158330,12880,12880,12880,12880,53
20230807,125900,332475690,12890,12890,12890,12890,27
20230807,125800,332127660,12890,12890,12890,12890,52
20230807,125700,331457380,12890,12890,12890,12890,15
20230807,125600,331264030,12900,12900,12910,12900,39
20230807,125500,330760910,12890,12900,12900,12890,10
20230807,125400,330631990,12900,12900,12900,12900,37
20230807,125300,330154690,12890,12890,12890,12890,4
20230807,125200,330103130,12890,12880,12890,12880,60
20230807,125100,329329820,12880,12870,12880,12860,16
20230807,125000,329123920,12870,12890,12890,12870,94
20230807,124900,327913160,12880,12880,12880,12880,2
20230807,124800,327887400,12880,12890,12890,12880,11
20230807,124700,327745710,12890,12890,12890,12890,16
20230807,124600,327539470,12880,12870,12880,12870,44
20230807,124500,326972850,12880,12870,12880,12870,41
20230807,124400,326444810,12880,12880,12880,12880,52
20230807,124300,325775050,12870,12870,12870,12870,11
20230807,124200,325633480,12880,12850,12880,12850,11
20230807,124100,325492010,12850,12840,12850,12840,9
20230807,124000,325376410,12840,12840,12840,12840,2
20230807,123900,325350730,12840,12850,12850,12840,12
20230807,123800,325196640,12850,12830,12850,12830,14
20230807,123700,325017000,12830,12830,12830,12830,15
20230807,123600,324824550,12820,12820,12820,12820,2
20230807,123500,324798910,12820,12820,12820,12820,5
20230807,123400,324734810,12810,12790,12810,12790,276
20230807,123300,321202730,12780,12780,12780,12780,2
20230807,123200,321177170,12780,12780,12790,12780,346
20230807,123100,316751920,12780,12780,12780,12780,10
20230807,123000,316624120,12780,12770,12780,12770,11
20230807,122900,316483580,12770,12770,12770,12770,21
20230807,122800,316215410,12770,12770,12770,12770,2
20230807,122700,316189870,12760,12770,12770,12760,104
20230807,122600,314861870,12770,12770,12770,12770,137
20230807,122500,313112380,12760,12770,12770,12760,10
20230807,122400,312984750,12760,12750,12770,12750,130
20230807,122300,311324900,12760,12760,12760,12760,5
20230807,122200,311261100,12760,12760,12760,12750,307
20230807,122100,307344770,12760,12760,12770,12760,198
20230807,122000,304817920,12770,12780,12780,12770,149
20230807,121900,302914650,12790,12820,12820,12780,1699
20230807,121800,281153730,12820,12820,12820,12810,329
20230807,121700,276939070,12820,12830,12830,12820,441
20230807,121600,271282050,12840,12840,12840,12840,85
20230807,121500,270190650,12850,12850,12860,12850,146
20230807,121400,268314180,12850,12850,12850,12850,5
20230807,121300,268249930,12850,12860,12860,12850,44
20230807,121200,267684160,12850,12850,12850,12850,108
20230807,121100,266296360,12850,12860,12860,12850,98
20230807,121000,265036690,12850,12860,12860,12850,17
20230807,120900,264818150,12870,12870,12870,12870,28
20230807,120800,264457790,12870,12870,12870,12860,38
20230807,120700,263968770,12870,12880,12880,12870,9
20230807,120600,263852930,12870,12860,12870,12860,14
20230807,120500,263672860,12860,12860,12860,12860,2
20230807,120400,263647140,12860,12860,12860,12860,11
20230807,120300,263505680,12850,12850,12850,12850,23
20230807,120200,263210130,12850,12850,12850,12850,2
20230807,120100,263184430,12850,12850,12850,12850,110
20230807,120000,261770930,12850,12850,12850,12850,2
20230807,115900,261745230,12840,12860,12860,12840,290
20230807,115800,258018810,12870,12870,12870,12870,47
20230807,115700,257413920,12870,12870,12870,12870,16
20230807,115600,257208000,12880,12880,12880,12880,0
20230807,115500,257208000,12880,12870,12880,12870,158
20230807,115400,255172980,12870,12870,12870,12870,8
20230807,115300,255070020,12870,12870,12870,12870,6
20230807,115200,254992800,12880,12870,12880,12870,145
20230807,115100,253125230,12870,12870,12870,12870,29
20230807,115000,252752000,12860,12860,12860,12860,5
20230807,114900,252687700,12860,12850,12860,12850,11
20230807,114800,252546300,12850,12850,12850,12850,8
20230807,114700,252443500,12850,12840,12850,12840,6
20230807,114600,252366440,12850,12850,12850,12850,1
20230807,114500,252353590,12850,12860,12860,12850,60
20230807,114400,251582220,12850,12850,12850,12850,2
20230807,114300,251556520,12850,12860,12870,12850,108
20230807,114200,250167470,12850,12830,12850,12830,195
20230807,114100,247662020,12830,12830,12830,12830,3
20230807,114000,247623530,12840,12830,12840,12830,43
20230807,113900,247071470,12830,12830,12830,12830,2
20230807,113800,247045810,12830,12830,12830,12830,13
20230807,113700,246879020,12830,12830,12830,12830,2
20230807,113600,246853360,12830,12840,12840,12830,51
20230807,113500,246198650,12830,12830,12830,12830,5
20230807,113400,246134500,12830,12830,12830,12830,11
20230807,113300,245993370,12820,12820,12820,12820,7
20230807,113200,245903630,12820,12820,12820,12820,2
20230807,113100,245877990,12810,12810,12810,12810,11
20230807,113000,245737080,12810,12810,12810,12810,175
20230807,112900,243495330,12810,12800,12810,12800,46
20230807,112800,242906160,12800,12800,12800,12800,8
20230807,112700,242803760,12790,12790,12790,12790,2
20230807,112600,242778180,12790,12790,12790,12790,7
20230807,112500,242688650,12800,12780,12800,12780,474
20230807,112400,236621750,12780,12780,12780,12780,12
20230807,112300,236468390,12780,12780,12780,12780,5
20230807,112200,236404490,12780,12790,12790,12780,7
20230807,112100,236315020,12780,12780,12790,12780,47
20230807,112000,235713990,12790,12780,12790,12780,9
20230807,111900,235598940,12780,12780,12780,12780,15
20230807,111800,235407240,12770,12770,12770,12770,2
20230807,111700,235381700,12770,12780,12780,12770,133
20230807,111600,233682000,12770,12770,12770,12770,2
20230807,111500,233656460,12770,12770,12770,12770,30
20230807,111400,233273360,12780,12770,12780,12770,56
20230807,111300,232557870,12770,12770,12770,12770,9
20230807,111200,232442940,12770,12760,12770,12760,45
20230807,111100,231868370,12760,12760,12760,12760,2
20230807,111000,231842850,12760,12770,12770,12760,51
20230807,110900,231191650,12770,12770,12770,12770,20
20230807,110800,230936250,12770,12780,12780,12770,46
20230807,110700,230348460,12770,12770,12770,12770,16
20230807,110600,230144140,12770,12750,12770,12750,54
20230807,110500,229454740,12740,12740,12740,12740,11
20230807,110400,229314600,12740,12740,12750,12740,11
20230807,110300,229174450,12740,12730,12750,12730,7
20230807,110200,229085290,12730,12730,12730,12730,12
20230807,110100,228932530,12720,12720,12720,12720,24
20230807,110000,228627250,12720,12720,12720,12720,2
20230807,105900,228601810,12730,12650,12730,12650,211
20230807,105800,225932580,12650,12650,12750,12650,245
20230807,105700,222812110,12640,12640,12640,12640,3
20230807,105600,222774190,12650,12650,12650,12650,1
20230807,105500,222761540,12630,12620,12630,12620,7
20230807,105400,222673160,12620,12620,12630,12610,10
20230807,105300,222546990,12610,12600,12610,12600,14
20230807,105200,222370480,12620,12620,12620,12620,0
20230807,105100,222370480,12620,12600,12620,12600,525
20230807,105000,215750460,12600,12590,12600,12590,8
20230807,104900,215649730,12590,12590,12590,12590,5
20230807,104800,215586780,12600,12590,12600,12590,42
20230807,104700,215057600,12590,12600,12600,12590,5
20230807,104600,214994640,12590,12580,12590,12580,17
20230807,104500,214780710,12590,12590,12590,12590,30
20230807,104400,214403010,12590,12580,12590,12580,10
20230807,104300,214277140,12600,12580,12600,12580,5
20230807,104200,214214180,12580,12570,12590,12570,33
20230807,104100,213798990,12570,12570,12570,12570,12
20230807,104000,213648150,12570,12580,12580,12570,45
20230807,103900,213082130,12580,12600,12600,12580,251
20230807,103800,209920160,12610,12610,12610,12610,39
20230807,103700,209428370,12610,12610,12610,12610,84
20230807,103600,208369130,12620,12620,12620,12620,0
20230807,103500,208369130,12620,12620,12620,12620,62
20230807,103400,207586690,12620,12620,12620,12620,2
20230807,103300,207561450,12620,12630,12630,12620,10
20230807,103200,207435240,12620,12620,12620,12620,37
20230807,103100,206968300,12620,12630,12630,12620,183
20230807,103000,204657990,12630,12640,12640,12630,11
20230807,102900,204518990,12650,12650,12650,12650,37
20230807,102800,204050940,12650,12640,12650,12640,4
20230807,102700,204000370,12650,12650,12650,12650,37
20230807,102600,203532320,12640,12640,12640,12640,17
20230807,102500,203317440,12640,12640,12640,12640,9
20230807,102400,203203680,12650,12650,12650,12650,0
20230807,102300,203203680,12650,12620,12650,12620,10
20230807,102200,203077360,12620,12620,12620,12620,8
20230807,102100,202976400,12620,12620,12620,12620,783
20230807,102000,193094940,12620,12620,12620,12620,258
20230807,101900,189838980,12620,12620,12620,12620,262
20230807,101800,186532540,12560,12570,12570,12560,73
20230807,101700,185615410,12570,12620,12620,12570,313
20230807,101600,181676940,12620,12610,12620,12610,243
20230807,101500,178610300,12610,12610,12610,12610,2
20230807,101400,178585080,12610,12610,12610,12610,23
20230807,101300,178295050,12610,12590,12610,12590,3
20230807,101200,178257260,12590,12590,12590,12590,2
20230807,101100,178232080,12580,12580,12580,12580,11
20230807,101000,178093700,12590,12580,12590,12580,90
20230807,100900,176961480,12580,12580,12580,12580,6
20230807,100800,176886000,12590,12580,12590,12580,77
20230807,100700,175917320,12590,12590,12590,12590,2
20230807,100600,175892140,12590,12590,12590,12590,550
20230807,100500,168967640,12580,12560,12580,12560,413
20230807,100400,163776210,12560,12550,12560,12550,8
20230807,100300,163675780,12540,12530,12540,12530,5
20230807,100200,163613100,12530,12530,12530,12530,52
20230807,100100,162961540,12540,12540,12570,12540,41
20230807,100000,162447360,12540,12540,12540,12540,7
20230807,095900,162359580,12540,12500,12540,12500,674
20230807,095800,153914500,12490,12510,12510,12490,53
20230807,095700,153252470,12500,12490,12500,12490,5
20230807,095600,153189990,12490,12490,12490,12490,85
20230807,095500,152128340,12480,12490,12490,12480,104
20230807,095400,150829420,12490,12490,12490,12490,71
20230807,095300,149942630,12490,12490,12490,12490,10
20230807,095200,149817730,12490,12480,12490,12480,117
20230807,095100,148357550,12490,12480,12490,12480,18
20230807,095000,148132750,12470,12480,12480,12470,2
20230807,094900,148107800,12470,12470,12500,12470,110
20230807,094800,146733160,12470,12490,12500,12470,947
20230807,094700,134910820,12480,12490,12490,12480,308
20230807,094600,131066540,12490,12500,12500,12490,53
20230807,094500,130404200,12500,12500,12500,12500,73
20230807,094400,129491700,12500,12500,12500,12500,6
20230807,094300,129416700,12500,12500,12500,12500,8
20230807,094200,129316700,12510,12490,12510,12490,31
20230807,094100,128929240,12480,12470,12480,12470,20
20230807,094000,128679750,12470,12470,12470,12470,154
20230807,093900,126759370,12480,12480,12480,12470,72
20230807,093800,125860970,12480,12480,12480,12480,220
20230807,093700,123115370,12480,12490,12490,12480,157
20230807,093600,121154490,12490,12510,12510,12490,23
20230807,093500,120866950,12510,12500,12510,12500,49
20230807,093400,120254330,12500,12500,12500,12500,2
20230807,093300,120229330,12500,12510,12510,12500,2
20230807,093200,120204320,12500,12470,12540,12470,569
20230807,093100,113073580,12470,12470,12470,12470,2
20230807,093000,113048640,12480,12500,12510,12460,412
20230807,092900,107900470,12510,12550,12550,12510,577
20230807,092800,100678210,12550,12550,12550,12550,3
20230807,092700,100640560,12550,12540,12550,12530,199
20230807,092600,98145470,12540,12550,12550,12540,67
20230807,092500,97304920,12540,12540,12540,12540,12
20230807,092400,97154440,12550,12550,12550,12550,0
20230807,092300,97154440,12550,12590,12590,12530,1229
20230807,092200,81720750,12590,12580,12590,12580,44
20230807,092100,81166860,12590,12580,12590,12580,30
20230807,092000,80789450,12580,12590,12590,12580,17
20230807,091900,80575530,12590,12590,12590,12590,102
20230807,091800,79291350,12570,12610,12610,12570,653
20230807,091700,71076560,12590,12590,12590,12590,0
20230807,091600,71076560,12590,12610,12620,12590,286
20230807,091500,67468610,12610,12600,12610,12600,7
20230807,091400,67380400,12600,12620,12620,12600,324
20230807,091300,63296110,12620,12640,12640,12620,962
20230807,091200,51142930,12650,12660,12660,12650,211
20230807,091100,48472010,12680,12680,12680,12680,1
20230807,091000,48459330,12680,12730,12730,12680,964
20230807,090900,36208660,12740,12750,12750,12740,137
20230807,090800,34462910,12730,12740,12740,12730,299
20230807,090700,30654640,12730,12730,12740,12730,154
20230807,090600,28693850,12730,12730,12730,12730,0
20230807,090500,28693850,12730,12730,12730,12730,35
20230807,090400,28248300,12720,12720,12720,12720,406
20230807,090300,23083980,12760,12760,12760,12760,0
20230807,090200,23083980,12760,12760,12760,12760,7
20230807,090100,22994660,12760,12760,12760,12760,277
20230807,090000,19460140,12800,12700,12900,12680,1530