KissMeData/084010/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193700,183012330,12630,12630,12630,12630,772
20230810,193600,183012330,12630,12630,12630,12630,0
20230810,193500,183012330,12630,12630,12630,12630,0
20230810,193400,183012330,12630,12630,12630,12630,0
20230810,193300,183012330,12630,12630,12630,12630,0
20230810,193200,183012330,12630,12630,12630,12630,0
20230810,193100,183012330,12630,12630,12630,12630,0
20230810,193000,183012330,12630,12630,12630,12630,0
20230810,192900,183012330,12630,12630,12630,12630,0
20230810,192800,183012330,12630,12630,12630,12630,0
20230810,192700,183012330,12630,12630,12630,12630,0
20230810,192600,183012330,12630,12630,12630,12630,0
20230810,192500,183012330,12630,12630,12630,12630,0
20230810,192400,183012330,12630,12630,12630,12630,0
20230810,192300,183012330,12630,12630,12630,12630,0
20230810,192200,183012330,12630,12630,12630,12630,0
20230810,192100,183012330,12630,12630,12630,12630,0
20230810,192000,183012330,12630,12630,12630,12630,0
20230810,191900,183012330,12630,12630,12630,12630,0
20230810,191800,183012330,12630,12630,12630,12630,0
20230810,191700,183012330,12630,12630,12630,12630,0
20230810,191600,183012330,12630,12630,12630,12630,0
20230810,191500,183012330,12630,12630,12630,12630,0
20230810,191400,183012330,12630,12630,12630,12630,0
20230810,191300,183012330,12630,12630,12630,12630,0
20230810,191200,183012330,12630,12630,12630,12630,0
20230810,191100,183012330,12630,12630,12630,12630,0
20230810,191000,183012330,12630,12630,12630,12630,0
20230810,190900,183012330,12630,12630,12630,12630,0
20230810,190800,183012330,12630,12630,12630,12630,0
20230810,190700,183012330,12630,12630,12630,12630,772
20230810,190600,183012330,12630,12630,12630,12630,0
20230810,190500,183012330,12630,12630,12630,12630,0
20230810,190400,183012330,12630,12630,12630,12630,0
20230810,190300,183012330,12630,12630,12630,12630,0
20230810,190200,183012330,12630,12630,12630,12630,0
20230810,190100,183012330,12630,12630,12630,12630,0
20230810,190000,183012330,12630,12630,12630,12630,0
20230810,185900,183012330,12630,12630,12630,12630,0
20230810,185800,183012330,12630,12630,12630,12630,0
20230810,185700,183012330,12630,12630,12630,12630,0
20230810,185600,183012330,12630,12630,12630,12630,0
20230810,185500,183012330,12630,12630,12630,12630,0
20230810,185400,183012330,12630,12630,12630,12630,0
20230810,185300,183012330,12630,12630,12630,12630,0
20230810,185200,183012330,12630,12630,12630,12630,0
20230810,185100,183012330,12630,12630,12630,12630,0
20230810,185000,183012330,12630,12630,12630,12630,0
20230810,184900,183012330,12630,12630,12630,12630,0
20230810,184800,183012330,12630,12630,12630,12630,0
20230810,184700,183012330,12630,12630,12630,12630,0
20230810,184600,183012330,12630,12630,12630,12630,0
20230810,184500,183012330,12630,12630,12630,12630,0
20230810,184400,183012330,12630,12630,12630,12630,0
20230810,184300,183012330,12630,12630,12630,12630,0
20230810,184200,183012330,12630,12630,12630,12630,0
20230810,184100,183012330,12630,12630,12630,12630,0
20230810,184000,183012330,12630,12630,12630,12630,0
20230810,183900,183012330,12630,12630,12630,12630,0
20230810,183800,183012330,12630,12630,12630,12630,0
20230810,183700,183012330,12630,12630,12630,12630,772
20230810,183600,183012330,12630,12630,12630,12630,0
20230810,183500,183012330,12630,12630,12630,12630,0
20230810,183400,183012330,12630,12630,12630,12630,0
20230810,183300,183012330,12630,12630,12630,12630,0
20230810,183200,183012330,12630,12630,12630,12630,0
20230810,183100,183012330,12630,12630,12630,12630,0
20230810,183000,183012330,12630,12630,12630,12630,0
20230810,182900,183012330,12630,12630,12630,12630,0
20230810,182800,183012330,12630,12630,12630,12630,0
20230810,182700,183012330,12630,12630,12630,12630,0
20230810,182600,183012330,12630,12630,12630,12630,0
20230810,182500,183012330,12630,12630,12630,12630,0
20230810,182400,183012330,12630,12630,12630,12630,0
20230810,182300,183012330,12630,12630,12630,12630,0
20230810,182200,183012330,12630,12630,12630,12630,0
20230810,182100,183012330,12630,12630,12630,12630,0
20230810,182000,183012330,12630,12630,12630,12630,0
20230810,181900,183012330,12630,12630,12630,12630,0
20230810,181800,183012330,12630,12630,12630,12630,0
20230810,181700,183012330,12630,12630,12630,12630,0
20230810,181600,183012330,12630,12630,12630,12630,0
20230810,181500,183012330,12630,12630,12630,12630,0
20230810,181400,183012330,12630,12630,12630,12630,0
20230810,181300,183012330,12630,12630,12630,12630,0
20230810,181200,183012330,12630,12630,12630,12630,0
20230810,181100,183012330,12630,12630,12630,12630,0
20230810,181000,183012330,12630,12630,12630,12630,0
20230810,180900,183012330,12630,12630,12630,12630,0
20230810,180800,183012330,12630,12630,12630,12630,0
20230810,180700,183012330,12630,12630,12630,12630,772
20230810,180600,183012330,12630,12630,12630,12630,0
20230810,180500,183012330,12630,12630,12630,12630,0
20230810,180400,183012330,12630,12630,12630,12630,0
20230810,180300,183012330,12630,12630,12630,12630,0
20230810,180200,183012330,12630,12630,12630,12630,0
20230810,180100,183012330,12630,12630,12630,12630,0
20230810,180000,183012330,12630,12630,12630,12630,0
20230810,175900,183012330,12630,12630,12630,12630,0
20230810,175800,183012330,12630,12630,12630,12630,0
20230810,175700,183012330,12630,12630,12630,12630,0
20230810,175600,183012330,12630,12630,12630,12630,0
20230810,175500,183012330,12630,12630,12630,12630,0
20230810,175400,183012330,12630,12630,12630,12630,0
20230810,175300,183012330,12630,12630,12630,12630,0
20230810,175200,183012330,12630,12630,12630,12630,0
20230810,175100,183012330,12630,12630,12630,12630,0
20230810,175000,183012330,12630,12630,12630,12630,0
20230810,174900,183012330,12630,12630,12630,12630,0
20230810,174800,183012330,12630,12630,12630,12630,0
20230810,174700,183012330,12630,12630,12630,12630,0
20230810,174600,183012330,12630,12630,12630,12630,0
20230810,174500,183012330,12630,12630,12630,12630,0
20230810,174400,183012330,12630,12630,12630,12630,0
20230810,174300,183012330,12630,12630,12630,12630,0
20230810,174200,183012330,12630,12630,12630,12630,0
20230810,174100,183012330,12630,12630,12630,12630,0
20230810,174000,183012330,12630,12630,12630,12630,0
20230810,173900,183012330,12630,12630,12630,12630,0
20230810,173800,183012330,12630,12630,12630,12630,0
20230810,173700,183012330,12630,12630,12630,12630,772
20230810,173600,183012330,12630,12630,12630,12630,0
20230810,173500,183012330,12630,12630,12630,12630,0
20230810,173400,183012330,12630,12630,12630,12630,0
20230810,173300,183012330,12630,12630,12630,12630,0
20230810,173200,183012330,12630,12630,12630,12630,0
20230810,173100,183012330,12630,12630,12630,12630,0
20230810,173000,183012330,12630,12630,12630,12630,0
20230810,172900,183012330,12630,12630,12630,12630,0
20230810,172800,183012330,12630,12630,12630,12630,0
20230810,172700,183012330,12630,12630,12630,12630,0
20230810,172600,183012330,12630,12630,12630,12630,0
20230810,172500,183012330,12630,12630,12630,12630,0
20230810,172400,183012330,12630,12630,12630,12630,0
20230810,172300,183012330,12630,12630,12630,12630,0
20230810,172200,183012330,12630,12630,12630,12630,0
20230810,172100,183012330,12630,12630,12630,12630,0
20230810,172000,183012330,12630,12630,12630,12630,0
20230810,171900,183012330,12630,12630,12630,12630,0
20230810,171800,183012330,12630,12630,12630,12630,0
20230810,171700,183012330,12630,12630,12630,12630,0
20230810,171600,183012330,12630,12630,12630,12630,0
20230810,171500,183012330,12630,12630,12630,12630,0
20230810,171400,183012330,12630,12630,12630,12630,0
20230810,171300,183012330,12630,12630,12630,12630,0
20230810,171200,183012330,12630,12630,12630,12630,0
20230810,171100,183012330,12630,12630,12630,12630,0
20230810,171000,183012330,12630,12630,12630,12630,0
20230810,170900,183012330,12630,12630,12630,12630,0
20230810,170800,183012330,12630,12630,12630,12630,0
20230810,170700,183012330,12630,12630,12630,12630,772
20230810,170600,183012330,12630,12630,12630,12630,0
20230810,170500,183012330,12630,12630,12630,12630,0
20230810,170400,183012330,12630,12630,12630,12630,0
20230810,170300,183012330,12630,12630,12630,12630,0
20230810,170200,183012330,12630,12630,12630,12630,0
20230810,170100,183012330,12630,12630,12630,12630,0
20230810,170000,183012330,12630,12630,12630,12630,0
20230810,165900,183012330,12630,12630,12630,12630,0
20230810,165800,183012330,12630,12630,12630,12630,0
20230810,165700,183012330,12630,12630,12630,12630,0
20230810,165600,183012330,12630,12630,12630,12630,0
20230810,165500,183012330,12630,12630,12630,12630,0
20230810,165400,183012330,12630,12630,12630,12630,0
20230810,165300,183012330,12630,12630,12630,12630,0
20230810,165200,183012330,12630,12630,12630,12630,0
20230810,165100,183012330,12630,12630,12630,12630,0
20230810,165000,183012330,12630,12630,12630,12630,0
20230810,164900,183012330,12630,12630,12630,12630,0
20230810,164800,183012330,12630,12630,12630,12630,0
20230810,164700,183012330,12630,12630,12630,12630,0
20230810,164600,183012330,12630,12630,12630,12630,0
20230810,164500,183012330,12630,12630,12630,12630,0
20230810,164400,183012330,12630,12630,12630,12630,0
20230810,164300,183012330,12630,12630,12630,12630,0
20230810,164200,183012330,12630,12630,12630,12630,0
20230810,164100,183012330,12630,12630,12630,12630,0
20230810,164000,183012330,12630,12630,12630,12630,0
20230810,163900,183012330,12630,12630,12630,12630,0
20230810,163800,183012330,12630,12630,12630,12630,0
20230810,163700,183012330,12630,12630,12630,12630,772
20230810,163600,183012330,12630,12630,12630,12630,0
20230810,163500,183012330,12630,12630,12630,12630,0
20230810,163400,183012330,12630,12630,12630,12630,0
20230810,163300,183012330,12630,12630,12630,12630,0
20230810,163200,183012330,12630,12630,12630,12630,0
20230810,163100,183012330,12630,12630,12630,12630,0
20230810,163000,183012330,12630,12630,12630,12630,0
20230810,162900,183012330,12630,12630,12630,12630,0
20230810,162800,183012330,12630,12630,12630,12630,0
20230810,162700,183012330,12630,12630,12630,12630,0
20230810,162600,183012330,12630,12630,12630,12630,0
20230810,162500,183012330,12630,12630,12630,12630,0
20230810,162400,183012330,12630,12630,12630,12630,0
20230810,162300,183012330,12630,12630,12630,12630,0
20230810,162200,183012330,12630,12630,12630,12630,0
20230810,162100,183012330,12630,12630,12630,12630,0
20230810,162000,183012330,12630,12630,12630,12630,0
20230810,161900,183012330,12630,12630,12630,12630,0
20230810,161800,183012330,12630,12630,12630,12630,0
20230810,161700,183012330,12630,12630,12630,12630,0
20230810,161600,183012330,12630,12630,12630,12630,0
20230810,161500,183012330,12630,12630,12630,12630,0
20230810,161400,183012330,12630,12630,12630,12630,0
20230810,161300,183012330,12630,12630,12630,12630,0
20230810,161200,183012330,12630,12630,12630,12630,0
20230810,161100,183012330,12630,12630,12630,12630,0
20230810,161000,183012330,12630,12630,12630,12630,0
20230810,160900,183012330,12630,12630,12630,12630,0
20230810,160800,183012330,12630,12630,12630,12630,0
20230810,160700,183012330,12630,12630,12630,12630,772
20230810,160600,183012330,12630,12630,12630,12630,0
20230810,160500,183012330,12630,12630,12630,12630,0
20230810,160400,183012330,12630,12630,12630,12630,0
20230810,160300,183012330,12630,12630,12630,12630,0
20230810,160200,183012330,12630,12630,12630,12630,0
20230810,160100,183012330,12630,12630,12630,12630,0
20230810,160000,183012330,12630,12630,12630,12630,0
20230810,155900,183012330,12630,12630,12630,12630,0
20230810,155800,183012330,12630,12630,12630,12630,0
20230810,155700,183012330,12630,12630,12630,12630,0
20230810,155600,183012330,12630,12630,12630,12630,0
20230810,155500,183012330,12630,12630,12630,12630,0
20230810,155400,183012330,12630,12630,12630,12630,0
20230810,155300,183012330,12630,12630,12630,12630,0
20230810,155200,183012330,12630,12630,12630,12630,0
20230810,155100,183012330,12630,12630,12630,12630,0
20230810,155000,183012330,12630,12630,12630,12630,0
20230810,154900,183012330,12630,12630,12630,12630,0
20230810,154800,183012330,12630,12630,12630,12630,0
20230810,154700,183012330,12630,12630,12630,12630,0
20230810,154600,183012330,12630,12630,12630,12630,0
20230810,154500,183012330,12630,12630,12630,12630,0
20230810,154400,183012330,12630,12630,12630,12630,0
20230810,154300,183012330,12630,12630,12630,12630,0
20230810,154200,183012330,12630,12630,12630,12630,0
20230810,154100,183012330,12630,12630,12630,12630,0
20230810,154000,183012330,12630,12630,12630,12630,0
20230810,153900,183012330,12630,12630,12630,12630,0
20230810,153800,183012330,12630,12630,12630,12630,0
20230810,153700,183012330,12630,12630,12630,12630,772
20230810,153600,183012330,12630,12630,12630,12630,0
20230810,153500,183012330,12630,12630,12630,12630,0
20230810,153400,183012330,12630,12630,12630,12630,0
20230810,153300,183012330,12630,12630,12630,12630,0
20230810,153200,183012330,12630,12630,12630,12630,0
20230810,153100,183012330,12630,12630,12630,12630,0
20230810,153000,183012330,12630,12630,12630,12630,772
20230810,152900,173261970,12630,12630,12630,12630,0
20230810,152800,173261970,12630,12630,12630,12630,0
20230810,152700,173261970,12630,12630,12630,12630,0
20230810,152600,173261970,12630,12630,12630,12630,0
20230810,152500,173261970,12630,12630,12630,12630,0
20230810,152400,173261970,12630,12630,12630,12630,0
20230810,152300,173261970,12630,12630,12630,12630,0
20230810,152200,173261970,12630,12630,12630,12630,0
20230810,152100,173261970,12630,12630,12630,12630,0
20230810,152000,173261970,12630,12630,12630,12630,0
20230810,151900,173261970,12630,12630,12630,12630,0
20230810,151800,173261970,12630,12630,12630,12630,9
20230810,151700,173148300,12630,12630,12630,12630,5
20230810,151600,173085150,12630,12630,12630,12630,18
20230810,151500,172857810,12630,12630,12630,12630,27
20230810,151400,172516800,12630,12630,12640,12630,123
20230810,151300,170962260,12630,12630,12630,12630,24
20230810,151200,170659140,12630,12630,12630,12630,22
20230810,151100,170381280,12630,12630,12640,12630,30
20230810,151000,170002280,12630,12630,12630,12630,24
20230810,150900,169699160,12630,12650,12650,12630,159
20230810,150800,167689460,12650,12650,12660,12650,33
20230810,150700,167271910,12650,12650,12650,12650,17
20230810,150600,167056860,12650,12650,12650,12650,29
20230810,150500,166690010,12650,12650,12650,12650,17
20230810,150400,166474960,12650,12650,12650,12640,33
20230810,150300,166057600,12650,12640,12650,12640,155
20230810,150200,164097210,12640,12640,12640,12640,17
20230810,150100,163882330,12640,12640,12640,12640,23
20230810,150000,163591610,12640,12640,12640,12640,15
20230810,145900,163402010,12640,12640,12640,12640,28
20230810,145800,163048090,12640,12640,12640,12640,19
20230810,145700,162807930,12640,12640,12640,12640,25
20230810,145600,162491930,12640,12640,12640,12640,28
20230810,145500,162138010,12640,12640,12640,12640,18
20230810,145400,161910490,12640,12640,12650,12640,36
20230810,145300,161455420,12640,12640,12640,12640,22
20230810,145200,161177340,12640,12640,12640,12640,96
20230810,145100,159963900,12640,12640,12640,12640,15
20230810,145000,159774300,12640,12640,12640,12640,28
20230810,144900,159420380,12640,12640,12640,12640,23
20230810,144800,159129660,12640,12650,12650,12640,80
20230810,144700,158117790,12640,12650,12650,12640,289
20230810,144600,154462280,12640,12650,12650,12640,49
20230810,144500,153842610,12640,12640,12640,12640,23
20230810,144400,153551890,12640,12640,12640,12640,33
20230810,144300,153134770,12640,12640,12640,12640,4
20230810,144200,153084210,12640,12640,12650,12640,36
20230810,144100,152629090,12650,12650,12650,12640,59
20230810,144000,151882830,12650,12650,12650,12650,25
20230810,143900,151566580,12650,12650,12650,12650,29
20230810,143800,151199730,12650,12650,12650,12650,24
20230810,143700,150896130,12650,12650,12660,12650,120
20230810,143600,149377130,12650,12650,12650,12650,29
20230810,143500,149010280,12650,12650,12650,12650,28
20230810,143400,148656080,12650,12650,12650,12650,9
20230810,143300,148542230,12650,12650,12650,12650,26
20230810,143200,148213330,12650,12650,12650,12650,30
20230810,143100,147833830,12650,12650,12660,12650,28
20230810,143000,147479580,12650,12650,12650,12650,22
20230810,142900,147201280,12650,12650,12650,12650,27
20230810,142800,146859730,12650,12650,12650,12650,22
20230810,142700,146581430,12650,12650,12650,12650,24
20230810,142600,146277830,12650,12650,12650,12650,29
20230810,142500,145910980,12650,12650,12650,12650,14
20230810,142400,145733880,12650,12650,12650,12650,128
20230810,142300,144114680,12650,12650,12650,12650,26
20230810,142200,143785780,12650,12650,12650,12650,23
20230810,142100,143494830,12650,12650,12660,12650,30
20230810,142000,143115310,12650,12650,12650,12650,22
20230810,141900,142837010,12650,12650,12650,12650,29
20230810,141800,142470160,12650,12650,12660,12650,53
20230810,141700,141799350,12650,12650,12650,12650,20
20230810,141600,141546350,12650,12650,12650,12650,32
20230810,141500,141141550,12650,12650,12650,12650,12
20230810,141400,140989750,12650,12650,12650,12650,34
20230810,141300,140559650,12650,12660,12660,12650,20
20230810,141200,140306630,12660,12660,12660,12660,21
20230810,141100,140040770,12660,12670,12670,12660,34
20230810,141000,139610080,12670,12670,12670,12660,57
20230810,140900,138888200,12660,12660,12660,12660,28
20230810,140800,138533720,12660,12660,12660,12660,8
20230810,140700,138432440,12660,12660,12660,12660,32
20230810,140600,138027320,12670,12660,12670,12660,38
20230810,140500,137545910,12660,12660,12660,12660,29
20230810,140400,137178770,12660,12660,12660,12660,32
20230810,140300,136773650,12660,12660,12660,12660,17
20230810,140200,136558430,12660,12660,12670,12660,38
20230810,140100,136077210,12660,12660,12670,12660,25
20230810,140000,135760680,12680,12680,12680,12680,15
20230810,135900,135570480,12680,12660,12680,12660,94
20230810,135800,134379380,12660,12660,12660,12660,21
20230810,135700,134113520,12660,12660,12660,12660,28
20230810,135600,133759040,12660,12660,12660,12660,18
20230810,135500,133531160,12660,12660,12660,12660,34
20230810,135400,133100720,12670,12660,12670,12660,45
20230810,135300,132530830,12660,12660,12660,12660,14
20230810,135200,132353590,12660,12660,12660,12660,25
20230810,135100,132037090,12670,12660,12670,12660,27
20230810,135000,131695090,12670,12670,12670,12670,24
20230810,134900,131391010,12670,12670,12670,12670,54
20230810,134800,130706830,12670,12670,12680,12670,21
20230810,134700,130440730,12670,12680,12680,12670,41
20230810,134600,129921140,12680,12680,12680,12680,18
20230810,134500,129692900,12680,12680,12680,12680,23
20230810,134400,129401260,12680,12680,12680,12680,26
20230810,134300,129071580,12680,12690,12690,12680,16
20230810,134200,128868620,12690,12700,12700,12690,14
20230810,134100,128690870,12700,12780,12780,12690,12
20230810,134000,128538360,12690,12700,12790,12690,26
20230810,133900,128207480,12690,12680,12830,12680,33
20230810,133800,127787570,12690,12660,12850,12660,121
20230810,133700,126238120,12660,12660,12670,12660,15
20230810,133600,126048120,12840,12780,12840,12660,74
20230810,133500,125104220,12700,12790,12790,12700,76
20230810,133400,124135180,12770,12690,12800,12690,51
20230810,133300,123484510,12660,12660,12840,12660,117
20230810,133200,121994850,12660,12660,12660,12660,18
20230810,133100,121766970,12790,12650,12800,12650,363
20230810,133000,117134410,12650,12650,12660,12650,203
20230810,132900,114565280,12640,12640,12640,12640,27
20230810,132800,114224000,12640,12640,12640,12640,18
20230810,132700,113996480,12640,12640,12640,12640,24
20230810,132600,113693120,12640,12640,12640,12640,31
20230810,132500,113301280,12640,12640,12640,12640,27
20230810,132400,112960000,12640,12640,12640,12640,17
20230810,132300,112745120,12640,12640,12640,12640,23
20230810,132200,112454400,12640,12650,12650,12640,70
20230810,132100,111569100,12640,12640,12640,12640,18
20230810,132000,111341580,12640,12640,12640,12640,23
20230810,131900,111050860,12640,12640,12640,12640,27
20230810,131800,110709580,12640,12640,12640,12640,27
20230810,131700,110368300,12640,12640,12650,12640,58
20230810,131600,109635130,12640,12650,12650,12640,17
20230810,131500,109420130,12650,12650,12650,12650,19
20230810,131400,109179780,12650,12650,12650,12650,22
20230810,131300,108901480,12650,12650,12650,12650,28
20230810,131200,108547280,12650,12650,12650,12650,23
20230810,131100,108256330,12650,12650,12650,12650,67
20230810,131000,107408780,12650,12650,12650,12650,27
20230810,130900,107067230,12650,12650,12650,12650,107
20230810,130800,105713680,12650,12650,12650,12650,14
20230810,130700,105536580,12650,12650,12650,12650,22
20230810,130600,105258280,12650,12650,12650,12650,28
20230810,130500,104904080,12650,12650,12650,12650,18
20230810,130400,104676380,12660,12650,12660,12650,40
20230810,130300,104170280,12650,12650,12660,12650,28
20230810,130200,103816070,12650,12650,12650,12650,14
20230810,130100,103638970,12650,12650,12650,12650,28
20230810,130000,103284770,12650,12650,12650,12650,32
20230810,125900,102879970,12660,12650,12660,12650,79
20230810,125800,101880020,12650,12650,12650,12650,21
20230810,125700,101614370,12650,12650,12650,12650,35
20230810,125600,101171620,12650,12650,12650,12650,16
20230810,125500,100969220,12650,12650,12650,12650,33
20230810,125400,100551770,12650,12650,12650,12650,34
20230810,125300,100121670,12650,12650,12650,12650,17
20230810,125200,99906620,12650,12660,12660,12650,31
20230810,125100,99514410,12660,12660,12670,12660,35
20230810,125000,99071290,12670,12680,12680,12670,22
20230810,124900,98792450,12670,12670,12670,12670,25
20230810,124800,98475700,12670,12670,12670,12670,35
20230810,124700,98032250,12670,12680,12680,12670,60
20230810,124600,97271580,12680,12680,12680,12680,13
20230810,124500,97106740,12690,12690,12690,12690,4
20230810,124400,97055980,12840,12640,12840,12640,385
20230810,124300,92156500,12640,12650,12650,12640,15
20230810,124200,91966800,12650,12650,12650,12650,18
20230810,124100,91739100,12650,12650,12660,12650,25
20230810,124000,91422840,12650,12650,12650,12650,20
20230810,123900,91169840,12650,12650,12650,12650,32
20230810,123800,90765040,12650,12650,12650,12650,37
20230810,123700,90296990,12650,12650,12650,12650,32
20230810,123600,89892190,12650,12650,12650,12650,43
20230810,123500,89348240,12650,12650,12650,12650,20
20230810,123400,89095240,12650,12650,12650,12650,39
20230810,123300,88601890,12650,12650,12650,12650,56
20230810,123200,87893490,12660,12660,12660,12660,20
20230810,123100,87640290,12660,12660,12660,12660,30
20230810,123000,87260490,12660,12660,12660,12660,129
20230810,122900,85627350,12650,12650,12650,12650,19
20230810,122800,85387000,12650,12650,12650,12650,38
20230810,122700,84906300,12650,12650,12650,12650,31
20230810,122600,84514150,12650,12650,12650,12650,39
20230810,122500,84020800,12650,12650,12650,12650,73
20230810,122400,83097350,12650,12650,12650,12650,29
20230810,122300,82730500,12650,12650,12650,12650,15
20230810,122200,82540750,12650,12650,12650,12650,34
20230810,122100,82110650,12650,12650,12650,12650,41
20230810,122000,81592000,12650,12650,12650,12650,31
20230810,121900,81199850,12650,12650,12650,12650,67
20230810,121800,80352300,12650,12650,12650,12650,60
20230810,121700,79593300,12650,12650,12650,12650,25
20230810,121600,79277050,12650,12650,12650,12650,23
20230810,121500,78986100,12650,12650,12650,12650,9
20230810,121400,78872250,12650,12720,12720,12650,44
20230810,121300,78312920,12740,12650,12740,12650,78
20230810,121200,77325330,12650,12650,12650,12650,35
20230810,121100,76882580,12660,12650,12660,12650,21
20230810,121000,76616810,12650,12650,12660,12650,38
20230810,120900,76136010,12650,12660,12660,12650,35
20230810,120800,75693160,12660,12660,12660,12660,32
20230810,120700,75288040,12660,12660,12660,12660,43
20230810,120600,74743660,12660,12650,12660,12650,38
20230810,120500,74262810,12650,12660,12660,12650,238
20230810,120400,71249850,12660,12660,12660,12660,33
20230810,120300,70832070,12660,12660,12660,12660,132
20230810,120200,69160950,12660,12660,12660,12660,182
20230810,120100,66856830,12660,12660,12660,12660,34
20230810,120000,66426390,12670,12670,12670,12670,43
20230810,115900,65881580,12670,12670,12670,12670,23
20230810,115800,65590170,12670,12680,12690,12670,28
20230810,115700,65235230,12670,12670,12670,12670,72
20230810,115600,64322990,12690,12670,12690,12670,40
20230810,115500,63816000,12670,12670,12670,12670,6
20230810,115400,63739980,12670,12670,12670,12670,7
20230810,115300,63651290,12670,12670,12670,12670,17
20230810,115200,63435900,12670,12670,12670,12670,41
20230810,115100,62916430,12670,12670,12670,12670,26
20230810,115000,62587010,12680,12670,12680,12670,78
20230810,114900,61598450,12670,12680,12680,12670,50
20230810,114800,60964910,12680,12690,12690,12680,164
20230810,114700,58885190,12690,12680,12690,12680,27
20230810,114600,58542770,12680,12680,12680,12680,35
20230810,114500,58098970,12680,12680,12680,12680,0
20230810,114400,58098970,12680,12680,12680,12680,20
20230810,114300,57845370,12680,12680,12680,12680,4
20230810,114200,57794650,12810,12690,12810,12680,126
20230810,114100,56192840,12690,12700,12700,12690,52
20230810,114000,55532850,12830,12710,12840,12700,19
20230810,113900,55289860,12850,12700,12850,12700,54
20230810,113800,54598210,12810,12750,12810,12750,40
20230810,113700,54087090,12700,12700,12850,12700,154
20230810,113600,52119030,12690,12690,12690,12690,16
20230810,113500,51915990,12690,12690,12690,12690,12
20230810,113400,51763710,12690,12690,12690,12690,18
20230810,113300,51535290,12690,12690,12690,12690,17
20230810,113200,51319560,12690,12690,12690,12690,0
20230810,113100,51319560,12690,12690,12690,12690,13
20230810,113000,51154590,12700,12690,12700,12690,15
20230810,112900,50964230,12680,12680,12680,12680,13
20230810,112800,50799390,12680,12680,12680,12680,4
20230810,112700,50748670,12680,12680,12680,12680,4
20230810,112600,50697950,12680,12680,12680,12680,3
20230810,112500,50659910,12680,12680,12680,12680,3
20230810,112400,50621870,12680,12680,12680,12680,1
20230810,112300,50609190,12670,12660,12670,12660,9
20230810,112200,50495200,12660,12660,12660,12660,16
20230810,112100,50292640,12660,12660,12660,12660,3
20230810,112000,50254660,12690,12670,12690,12670,5
20230810,111900,50191280,12670,12670,12670,12670,1
20230810,111800,50178610,12670,12670,12670,12670,0
20230810,111700,50178610,12670,12670,12670,12670,0
20230810,111600,50178610,12670,12670,12670,12670,1
20230810,111500,50165940,12650,12650,12650,12650,0
20230810,111400,50165940,12650,12650,12650,12650,6
20230810,111300,50090040,12650,12650,12650,12650,0
20230810,111200,50090040,12650,12660,12660,12650,6
20230810,111100,50014130,12660,12660,12660,12660,2
20230810,111000,49988810,12650,12650,12650,12650,4
20230810,110900,49938210,12650,12650,12650,12650,0
20230810,110800,49938210,12650,12650,12650,12650,0
20230810,110700,49938210,12650,12650,12650,12650,6
20230810,110600,49862310,12650,12650,12650,12650,0
20230810,110500,49862310,12650,12650,12650,12650,5
20230810,110400,49799060,12650,12650,12650,12650,4
20230810,110300,49748460,12660,12660,12660,12660,2
20230810,110200,49723140,12660,12660,12660,12660,1
20230810,110100,49710480,12660,12660,12660,12660,0
20230810,110000,49710480,12660,12660,12660,12660,4
20230810,105900,49659840,12660,12660,12660,12660,0
20230810,105800,49659840,12660,12650,12670,12650,71
20230810,105700,48760450,12630,12630,12630,12630,0
20230810,105600,48760450,12630,12630,12630,12630,80
20230810,105500,47750050,12630,12630,12630,12630,0
20230810,105400,47750050,12630,12630,12630,12630,0
20230810,105300,47750050,12630,12630,12630,12630,9
20230810,105200,47636380,12630,12630,12630,12630,0
20230810,105100,47636380,12630,12630,12630,12630,9
20230810,105000,47522710,12630,12630,12630,12630,9
20230810,104900,47409040,12620,12620,12620,12620,0
20230810,104800,47409040,12620,12620,12620,12620,0
20230810,104700,47409040,12620,12620,12620,12620,0
20230810,104600,47409040,12620,12620,12620,12620,0
20230810,104500,47409040,12620,12620,12620,12620,0
20230810,104400,47409040,12620,12620,12620,12620,0
20230810,104300,47409040,12620,12620,12620,12620,22
20230810,104200,47131400,12630,12630,12630,12630,0
20230810,104100,47131400,12630,12630,12630,12630,6
20230810,104000,47055620,12630,12630,12630,12630,4
20230810,103900,47005100,12620,12620,12620,12620,9
20230810,103800,46891520,12630,12630,12630,12630,1
20230810,103700,46878890,12630,12630,12630,12630,0
20230810,103600,46878890,12630,12630,12630,12630,0
20230810,103500,46878890,12630,12630,12630,12630,19
20230810,103400,46638920,12630,12630,12630,12630,20
20230810,103300,46386320,12630,12630,12630,12630,1
20230810,103200,46373690,12670,12670,12670,12670,0
20230810,103100,46373690,12670,12670,12670,12670,0
20230810,103000,46373690,12670,12670,12670,12670,0
20230810,102900,46373690,12670,12670,12670,12670,14
20230810,102800,46196310,12670,12670,12670,12670,0
20230810,102700,46196310,12670,12670,12670,12670,0
20230810,102600,46196310,12670,12670,12670,12670,0
20230810,102500,46196310,12670,12670,12670,12670,0
20230810,102400,46196310,12670,12670,12670,12670,9
20230810,102300,46082280,12670,12670,12670,12670,0
20230810,102200,46082280,12670,12670,12670,12670,5
20230810,102100,46018930,12670,12670,12670,12670,7
20230810,102000,45930240,12670,12670,12670,12670,0
20230810,101900,45930240,12670,12670,12670,12670,0
20230810,101800,45930240,12670,12670,12670,12670,0
20230810,101700,45930240,12670,12670,12670,12670,21
20230810,101600,45664170,12670,12670,12670,12670,1
20230810,101500,45651500,12690,12690,12690,12690,0
20230810,101400,45651500,12690,12690,12690,12690,1
20230810,101300,45638810,12590,12590,12590,12590,0
20230810,101200,45638810,12590,12590,12590,12590,0
20230810,101100,45638810,12590,12610,12610,12590,19
20230810,101000,45399430,12760,12760,12760,12760,0
20230810,100900,45399430,12760,12760,12760,12760,0
20230810,100800,45399430,12760,12750,12760,12740,68
20230810,100700,44531850,12740,12660,12740,12660,164
20230810,100600,42444310,12740,12740,12740,12740,0
20230810,100500,42444310,12740,12740,12740,12740,0
20230810,100400,42444310,12740,12740,12740,12740,0
20230810,100300,42444310,12740,12740,12740,12740,0
20230810,100200,42444310,12740,12740,12740,12740,0
20230810,100100,42444310,12740,12740,12740,12740,0
20230810,100000,42444310,12740,12740,12740,12740,0
20230810,095900,42444310,12740,12720,12740,12720,24
20230810,095800,42138750,12730,12600,12730,12600,31
20230810,095700,41747420,12580,12580,12580,12580,0
20230810,095600,41747420,12580,12590,12590,12580,10
20230810,095500,41621610,12580,12600,12600,12580,20
20230810,095400,41369790,12580,12580,12580,12580,0
20230810,095300,41369790,12580,12580,12580,12580,0
20230810,095200,41369790,12580,12580,12580,12580,0
20230810,095100,41369790,12580,12580,12580,12580,0
20230810,095000,41369790,12580,12570,12580,12570,79
20230810,094900,40376150,12580,12590,12590,12580,39
20230810,094800,39885430,12580,12580,12580,12580,0
20230810,094700,39885430,12580,12580,12580,12580,0
20230810,094600,39885430,12580,12580,12580,12580,0
20230810,094500,39885430,12580,12600,12600,12580,98
20230810,094400,38652420,12760,12760,12760,12760,0
20230810,094300,38652420,12760,12760,12760,12760,0
20230810,094200,38652420,12760,12760,12760,12760,0
20230810,094100,38652420,12760,12760,12760,12760,1
20230810,094000,38639660,12760,12660,12760,12660,100
20230810,093900,37367900,12580,12590,12590,12580,40
20230810,093800,36864600,12570,12630,12630,12570,190
20230810,093700,34473480,12790,12790,12790,12790,0
20230810,093600,34473480,12790,12790,12790,12790,0
20230810,093500,34473480,12790,12790,12790,12790,0
20230810,093400,34473480,12790,12790,12790,12790,0
20230810,093300,34473480,12790,12590,12790,12590,140
20230810,093200,32695860,12550,12550,12550,12550,0
20230810,093100,32695860,12550,12550,12550,12550,0
20230810,093000,32695860,12550,12550,12550,12550,0
20230810,092900,32695860,12550,12550,12550,12550,0
20230810,092800,32695860,12550,12550,12550,12550,0
20230810,092700,32695860,12550,12610,12610,12540,174
20230810,092600,30511730,12700,12690,12700,12690,90
20230810,092500,29368850,12700,12700,12700,12700,1
20230810,092400,29356150,12720,12730,12730,12720,5
20230810,092300,29292540,12770,12770,12770,12770,0
20230810,092200,29292540,12770,12770,12770,12770,0
20230810,092100,29292540,12770,12770,12770,12770,0
20230810,092000,29292540,12770,12770,12770,12770,1
20230810,091900,29279770,12600,12600,12600,12600,0
20230810,091800,29279770,12600,12610,12610,12600,51
20230810,091700,28636910,12620,12640,12960,12610,268
20230810,091600,25230210,12640,12640,12640,12640,48
20230810,091500,24623490,12650,12660,12660,12650,87
20230810,091400,23522180,12660,12570,12970,12570,305
20230810,091300,19620340,12610,12560,12850,12560,241
20230810,091200,16558920,12560,12550,12750,12540,159
20230810,091100,14551660,12560,12560,12560,12560,40
20230810,091000,14049260,12550,12600,12600,12550,237
20230810,090900,11068670,12590,12590,12590,12590,0
20230810,090800,11068670,12590,12590,12590,12590,0
20230810,090700,11068670,12590,12710,12710,12590,486
20230810,090600,4902200,12700,12700,12700,12700,0
20230810,090500,4902200,12700,12700,12700,12700,0
20230810,090400,4902200,12700,12700,12700,12700,0
20230810,090300,4902200,12700,12700,12700,12700,300
20230810,090200,1092200,12700,12700,12700,12700,0
20230810,090100,1092200,12700,12700,12700,12700,0
20230810,090000,1092200,12700,12700,12700,12700,86