KissMeData/086820/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193900,182253120,9930,9930,9930,9930,163
20230809,193800,182253120,9930,9930,9930,9930,0
20230809,193700,182253120,9930,9930,9930,9930,0
20230809,193600,182253120,9930,9930,9930,9930,0
20230809,193500,182253120,9930,9930,9930,9930,0
20230809,193400,182253120,9930,9930,9930,9930,0
20230809,193300,182253120,9930,9930,9930,9930,0
20230809,193200,182253120,9930,9930,9930,9930,0
20230809,193100,182253120,9930,9930,9930,9930,0
20230809,193000,182253120,9930,9930,9930,9930,0
20230809,192900,182253120,9930,9930,9930,9930,0
20230809,192800,182253120,9930,9930,9930,9930,0
20230809,192700,182253120,9930,9930,9930,9930,0
20230809,192600,182253120,9930,9930,9930,9930,0
20230809,192500,182253120,9930,9930,9930,9930,0
20230809,192400,182253120,9930,9930,9930,9930,0
20230809,192300,182253120,9930,9930,9930,9930,0
20230809,192200,182253120,9930,9930,9930,9930,0
20230809,192100,182253120,9930,9930,9930,9930,0
20230809,192000,182253120,9930,9930,9930,9930,0
20230809,191900,182253120,9930,9930,9930,9930,0
20230809,191800,182253120,9930,9930,9930,9930,0
20230809,191700,182253120,9930,9930,9930,9930,0
20230809,191600,182253120,9930,9930,9930,9930,0
20230809,191500,182253120,9930,9930,9930,9930,0
20230809,191400,182253120,9930,9930,9930,9930,0
20230809,191300,182253120,9930,9930,9930,9930,0
20230809,191200,182253120,9930,9930,9930,9930,0
20230809,191100,182253120,9930,9930,9930,9930,0
20230809,191000,182253120,9930,9930,9930,9930,0
20230809,190900,182253120,9930,9930,9930,9930,163
20230809,190800,182253120,9930,9930,9930,9930,0
20230809,190700,182253120,9930,9930,9930,9930,0
20230809,190600,182253120,9930,9930,9930,9930,0
20230809,190500,182253120,9930,9930,9930,9930,0
20230809,190400,182253120,9930,9930,9930,9930,0
20230809,190300,182253120,9930,9930,9930,9930,0
20230809,190200,182253120,9930,9930,9930,9930,0
20230809,190100,182253120,9930,9930,9930,9930,0
20230809,190000,182253120,9930,9930,9930,9930,0
20230809,185900,182253120,9930,9930,9930,9930,0
20230809,185800,182253120,9930,9930,9930,9930,0
20230809,185700,182253120,9930,9930,9930,9930,0
20230809,185600,182253120,9930,9930,9930,9930,0
20230809,185500,182253120,9930,9930,9930,9930,0
20230809,185400,182253120,9930,9930,9930,9930,0
20230809,185300,182253120,9930,9930,9930,9930,0
20230809,185200,182253120,9930,9930,9930,9930,0
20230809,185100,182253120,9930,9930,9930,9930,0
20230809,185000,182253120,9930,9930,9930,9930,0
20230809,184900,182253120,9930,9930,9930,9930,0
20230809,184800,182253120,9930,9930,9930,9930,0
20230809,184700,182253120,9930,9930,9930,9930,0
20230809,184600,182253120,9930,9930,9930,9930,0
20230809,184500,182253120,9930,9930,9930,9930,0
20230809,184400,182253120,9930,9930,9930,9930,0
20230809,184300,182253120,9930,9930,9930,9930,0
20230809,184200,182253120,9930,9930,9930,9930,0
20230809,184100,182253120,9930,9930,9930,9930,0
20230809,184000,182253120,9930,9930,9930,9930,0
20230809,183900,182253120,9930,9930,9930,9930,163
20230809,183800,182253120,9930,9930,9930,9930,0
20230809,183700,182253120,9930,9930,9930,9930,0
20230809,183600,182253120,9930,9930,9930,9930,0
20230809,183500,182253120,9930,9930,9930,9930,0
20230809,183400,182253120,9930,9930,9930,9930,0
20230809,183300,182253120,9930,9930,9930,9930,0
20230809,183200,182253120,9930,9930,9930,9930,0
20230809,183100,182253120,9930,9930,9930,9930,0
20230809,183000,182253120,9930,9930,9930,9930,0
20230809,182900,182253120,9930,9930,9930,9930,0
20230809,182800,182253120,9930,9930,9930,9930,0
20230809,182700,182253120,9930,9930,9930,9930,0
20230809,182600,182253120,9930,9930,9930,9930,0
20230809,182500,182253120,9930,9930,9930,9930,0
20230809,182400,182253120,9930,9930,9930,9930,0
20230809,182300,182253120,9930,9930,9930,9930,0
20230809,182200,182253120,9930,9930,9930,9930,0
20230809,182100,182253120,9930,9930,9930,9930,0
20230809,182000,182253120,9930,9930,9930,9930,0
20230809,181900,182253120,9930,9930,9930,9930,0
20230809,181800,182253120,9930,9930,9930,9930,0
20230809,181700,182253120,9930,9930,9930,9930,0
20230809,181600,182253120,9930,9930,9930,9930,0
20230809,181500,182253120,9930,9930,9930,9930,0
20230809,181400,182253120,9930,9930,9930,9930,0
20230809,181300,182253120,9930,9930,9930,9930,0
20230809,181200,182253120,9930,9930,9930,9930,0
20230809,181100,182253120,9930,9930,9930,9930,0
20230809,181000,182253120,9930,9930,9930,9930,0
20230809,180900,182253120,9930,9930,9930,9930,163
20230809,180800,182253120,9930,9930,9930,9930,0
20230809,180700,182253120,9930,9930,9930,9930,0
20230809,180600,182253120,9930,9930,9930,9930,0
20230809,180500,182253120,9930,9930,9930,9930,0
20230809,180400,182253120,9930,9930,9930,9930,0
20230809,180300,182253120,9930,9930,9930,9930,0
20230809,180200,182253120,9930,9930,9930,9930,0
20230809,180100,182253120,9930,9930,9930,9930,0
20230809,180000,182253120,9930,9930,9930,9930,0
20230809,175900,182253120,9930,9930,9930,9930,0
20230809,175800,182253120,9930,9930,9930,9930,0
20230809,175700,182253120,9930,9930,9930,9930,0
20230809,175600,182253120,9930,9930,9930,9930,0
20230809,175500,182253120,9930,9930,9930,9930,0
20230809,175400,182253120,9930,9930,9930,9930,0
20230809,175300,182253120,9930,9930,9930,9930,0
20230809,175200,182253120,9930,9930,9930,9930,0
20230809,175100,182253120,9930,9930,9930,9930,0
20230809,175000,182253120,9930,9930,9930,9930,0
20230809,174900,182253120,9930,9930,9930,9930,0
20230809,174800,182253120,9930,9930,9930,9930,0
20230809,174700,182253120,9930,9930,9930,9930,0
20230809,174600,182253120,9930,9930,9930,9930,0
20230809,174500,182253120,9930,9930,9930,9930,0
20230809,174400,182253120,9930,9930,9930,9930,0
20230809,174300,182253120,9930,9930,9930,9930,0
20230809,174200,182253120,9930,9930,9930,9930,0
20230809,174100,182253120,9930,9930,9930,9930,0
20230809,174000,182253120,9930,9930,9930,9930,0
20230809,173900,182253120,9930,9930,9930,9930,163
20230809,173800,182253120,9930,9930,9930,9930,0
20230809,173700,182253120,9930,9930,9930,9930,0
20230809,173600,182253120,9930,9930,9930,9930,0
20230809,173500,182253120,9930,9930,9930,9930,0
20230809,173400,182253120,9930,9930,9930,9930,0
20230809,173300,182253120,9930,9930,9930,9930,0
20230809,173200,182253120,9930,9930,9930,9930,0
20230809,173100,182253120,9930,9930,9930,9930,0
20230809,173000,182253120,9930,9930,9930,9930,0
20230809,172900,182253120,9930,9930,9930,9930,0
20230809,172800,182253120,9930,9930,9930,9930,0
20230809,172700,182253120,9930,9930,9930,9930,0
20230809,172600,182253120,9930,9930,9930,9930,0
20230809,172500,182253120,9930,9930,9930,9930,0
20230809,172400,182253120,9930,9930,9930,9930,0
20230809,172300,182253120,9930,9930,9930,9930,0
20230809,172200,182253120,9930,9930,9930,9930,0
20230809,172100,182253120,9930,9930,9930,9930,0
20230809,172000,182253120,9930,9930,9930,9930,0
20230809,171900,182253120,9930,9930,9930,9930,0
20230809,171800,182253120,9930,9930,9930,9930,0
20230809,171700,182253120,9930,9930,9930,9930,0
20230809,171600,182253120,9930,9930,9930,9930,0
20230809,171500,182253120,9930,9930,9930,9930,0
20230809,171400,182253120,9930,9930,9930,9930,0
20230809,171300,182253120,9930,9930,9930,9930,0
20230809,171200,182253120,9930,9930,9930,9930,0
20230809,171100,182253120,9930,9930,9930,9930,0
20230809,171000,182253120,9930,9930,9930,9930,0
20230809,170900,182253120,9930,9930,9930,9930,163
20230809,170800,182253120,9930,9930,9930,9930,0
20230809,170700,182253120,9930,9930,9930,9930,0
20230809,170600,182253120,9930,9930,9930,9930,0
20230809,170500,182253120,9930,9930,9930,9930,0
20230809,170400,182253120,9930,9930,9930,9930,0
20230809,170300,182253120,9930,9930,9930,9930,0
20230809,170200,182253120,9930,9930,9930,9930,0
20230809,170100,182253120,9930,9930,9930,9930,0
20230809,170000,182253120,9930,9930,9930,9930,0
20230809,165900,182253120,9930,9930,9930,9930,0
20230809,165800,182253120,9930,9930,9930,9930,0
20230809,165700,182253120,9930,9930,9930,9930,0
20230809,165600,182253120,9930,9930,9930,9930,0
20230809,165500,182253120,9930,9930,9930,9930,0
20230809,165400,182253120,9930,9930,9930,9930,0
20230809,165300,182253120,9930,9930,9930,9930,0
20230809,165200,182253120,9930,9930,9930,9930,0
20230809,165100,182253120,9930,9930,9930,9930,0
20230809,165000,182253120,9930,9930,9930,9930,0
20230809,164900,182253120,9930,9930,9930,9930,0
20230809,164800,182253120,9930,9930,9930,9930,0
20230809,164700,182253120,9930,9930,9930,9930,0
20230809,164600,182253120,9930,9930,9930,9930,0
20230809,164500,182253120,9930,9930,9930,9930,0
20230809,164400,182253120,9930,9930,9930,9930,0
20230809,164300,182253120,9930,9930,9930,9930,0
20230809,164200,182253120,9930,9930,9930,9930,0
20230809,164100,182253120,9930,9930,9930,9930,0
20230809,164000,182253120,9930,9930,9930,9930,0
20230809,163900,182253120,9930,9930,9930,9930,163
20230809,163800,182253120,9930,9930,9930,9930,0
20230809,163700,182253120,9930,9930,9930,9930,0
20230809,163600,182253120,9930,9930,9930,9930,0
20230809,163500,182253120,9930,9930,9930,9930,0
20230809,163400,182253120,9930,9930,9930,9930,0
20230809,163300,182253120,9930,9930,9930,9930,0
20230809,163200,182253120,9930,9930,9930,9930,0
20230809,163100,182253120,9930,9930,9930,9930,0
20230809,163000,182253120,9930,9930,9930,9930,0
20230809,162900,182253120,9930,9930,9930,9930,0
20230809,162800,182253120,9930,9930,9930,9930,0
20230809,162700,182253120,9930,9930,9930,9930,0
20230809,162600,182253120,9930,9930,9930,9930,0
20230809,162500,182253120,9930,9930,9930,9930,0
20230809,162400,182253120,9930,9930,9930,9930,0
20230809,162300,182253120,9930,9930,9930,9930,0
20230809,162200,182253120,9930,9930,9930,9930,0
20230809,162100,182253120,9930,9930,9930,9930,0
20230809,162000,182253120,9930,9930,9930,9930,0
20230809,161900,182253120,9930,9930,9930,9930,0
20230809,161800,182253120,9930,9930,9930,9930,0
20230809,161700,182253120,9930,9930,9930,9930,0
20230809,161600,182253120,9930,9930,9930,9930,0
20230809,161500,182253120,9930,9930,9930,9930,0
20230809,161400,182253120,9930,9930,9930,9930,0
20230809,161300,182253120,9930,9930,9930,9930,0
20230809,161200,182253120,9930,9930,9930,9930,0
20230809,161100,182253120,9930,9930,9930,9930,0
20230809,161000,182253120,9930,9930,9930,9930,0
20230809,160900,182253120,9930,9930,9930,9930,163
20230809,160800,182253120,9930,9930,9930,9930,0
20230809,160700,182253120,9930,9930,9930,9930,0
20230809,160600,182253120,9930,9930,9930,9930,0
20230809,160500,182253120,9930,9930,9930,9930,0
20230809,160400,182253120,9930,9930,9930,9930,0
20230809,160300,182253120,9930,9930,9930,9930,0
20230809,160200,182253120,9930,9930,9930,9930,0
20230809,160100,182253120,9930,9930,9930,9930,0
20230809,160000,182253120,9930,9930,9930,9930,0
20230809,155900,182253120,9930,9930,9930,9930,0
20230809,155800,182253120,9930,9930,9930,9930,0
20230809,155700,182253120,9930,9930,9930,9930,0
20230809,155600,182253120,9930,9930,9930,9930,0
20230809,155500,182253120,9930,9930,9930,9930,0
20230809,155400,182253120,9930,9930,9930,9930,0
20230809,155300,182253120,9930,9930,9930,9930,0
20230809,155200,182253120,9930,9930,9930,9930,0
20230809,155100,182253120,9930,9930,9930,9930,0
20230809,155000,182253120,9930,9930,9930,9930,0
20230809,154900,182253120,9930,9930,9930,9930,0
20230809,154800,182253120,9930,9930,9930,9930,0
20230809,154700,182253120,9930,9930,9930,9930,0
20230809,154600,182253120,9930,9930,9930,9930,0
20230809,154500,182253120,9930,9930,9930,9930,0
20230809,154400,182253120,9930,9930,9930,9930,0
20230809,154300,182253120,9930,9930,9930,9930,0
20230809,154200,182253120,9930,9930,9930,9930,0
20230809,154100,182253120,9930,9930,9930,9930,0
20230809,154000,182253120,9930,9930,9930,9930,0
20230809,153900,182253120,9930,9930,9930,9930,163
20230809,153800,182253120,9930,9930,9930,9930,0
20230809,153700,182253120,9930,9930,9930,9930,0
20230809,153600,182253120,9930,9930,9930,9930,0
20230809,153500,182253120,9930,9930,9930,9930,0
20230809,153400,182253120,9930,9930,9930,9930,0
20230809,153300,182253120,9930,9930,9930,9930,0
20230809,153200,182253120,9930,9930,9930,9930,0
20230809,153100,182253120,9930,9930,9930,9930,0
20230809,153000,182253120,9930,9930,9930,9930,163
20230809,152900,180634530,9950,9950,9950,9950,0
20230809,152800,180634530,9950,9950,9950,9950,0
20230809,152700,180634530,9950,9950,9950,9950,0
20230809,152600,180634530,9950,9950,9950,9950,0
20230809,152500,180634530,9950,9950,9950,9950,0
20230809,152400,180634530,9950,9950,9950,9950,0
20230809,152300,180634530,9950,9950,9950,9950,0
20230809,152200,180634530,9950,9950,9950,9950,0
20230809,152100,180634530,9950,9950,9950,9950,0
20230809,152000,180634530,9950,9950,9950,9950,0
20230809,151900,180634530,9950,9950,9950,9950,44
20230809,151800,180196730,9990,9990,9990,9990,5
20230809,151700,180146780,9990,9990,9990,9990,99
20230809,151600,179157770,9940,9940,9940,9940,35
20230809,151500,178809870,9990,9940,9990,9940,3
20230809,151400,178780000,9940,9930,9940,9930,108
20230809,151300,177706930,10000,9960,10000,9960,877
20230809,151200,168944370,9970,9970,9970,9970,0
20230809,151100,168944370,9970,9970,9970,9970,0
20230809,151000,168944370,9970,9970,9970,9970,0
20230809,150900,168944370,9970,9960,9980,9960,15
20230809,150800,168794850,9970,9980,9980,9940,105
20230809,150700,167750980,9980,9930,9980,9930,56
20230809,150600,167194850,9980,9930,9980,9920,142
20230809,150500,165782710,9980,9980,9980,9980,0
20230809,150400,165782710,9980,9980,9980,9980,0
20230809,150300,165782710,9980,9980,9980,9980,0
20230809,150200,165782710,9980,9980,9980,9980,11
20230809,150100,165672930,9990,9990,9990,9990,1
20230809,150000,165662940,10000,9990,10000,9980,91
20230809,145900,164754110,10000,9970,10000,9970,260
20230809,145800,162156940,9960,9950,9960,9950,16
20230809,145700,161997590,9950,9950,9960,9950,321
20230809,145600,158801720,9950,9950,9950,9950,0
20230809,145500,158801720,9950,9950,9950,9950,0
20230809,145400,158801720,9950,9950,9950,9950,0
20230809,145300,158801720,9950,9950,9950,9950,16
20230809,145200,158642520,9960,9960,9960,9960,0
20230809,145100,158642520,9960,9960,9960,9960,0
20230809,145000,158642520,9960,9960,9960,9960,0
20230809,144900,158642520,9960,9960,9960,9960,90
20230809,144800,157746120,9960,9950,9960,9950,280
20230809,144700,154960070,9950,9950,9950,9950,17
20230809,144600,154790920,9940,9940,9940,9940,194
20230809,144500,152862560,9940,9930,9940,9930,226
20230809,144400,150618370,9920,9920,9920,9920,0
20230809,144300,150618370,9920,9920,9920,9920,0
20230809,144200,150618370,9920,9920,9920,9920,0
20230809,144100,150618370,9920,9920,9920,9920,0
20230809,144000,150618370,9920,9920,9920,9920,0
20230809,143900,150618370,9920,9920,9920,9920,50
20230809,143800,150122370,9920,9920,9920,9920,0
20230809,143700,150122370,9920,9920,9920,9920,0
20230809,143600,150122370,9920,9920,9920,9920,21
20230809,143500,149914050,9900,9900,9900,9900,100
20230809,143400,148924050,9900,9900,9900,9900,163
20230809,143300,147310350,9890,9890,9890,9890,0
20230809,143200,147310350,9890,9890,9890,9890,0
20230809,143100,147310350,9890,9890,9890,9890,50
20230809,143000,146815850,9900,9900,9900,9900,0
20230809,142900,146815850,9900,9900,9900,9900,0
20230809,142800,146815850,9900,9900,9900,9900,0
20230809,142700,146815850,9900,9900,9900,9900,0
20230809,142600,146815850,9900,9900,9900,9900,2
20230809,142500,146796050,9900,9900,9900,9900,0
20230809,142400,146796050,9900,9900,9900,9900,10
20230809,142300,146697050,9900,9900,9900,9900,29
20230809,142200,146409950,9900,9900,9900,9900,0
20230809,142100,146409950,9900,9900,9900,9900,0
20230809,142000,146409950,9900,9900,9900,9900,0
20230809,141900,146409950,9900,9900,9900,9900,0
20230809,141800,146409950,9900,9900,9900,9900,0
20230809,141700,146409950,9900,9900,9900,9900,0
20230809,141600,146409950,9900,9900,9900,9900,0
20230809,141500,146409950,9900,9900,9900,9900,0
20230809,141400,146409950,9900,9900,9900,9900,0
20230809,141300,146409950,9900,9900,9900,9900,137
20230809,141200,145053650,9930,9880,9930,9880,383
20230809,141100,141260450,9880,9880,9890,9880,17
20230809,141000,141092480,9890,9890,9890,9890,0
20230809,140900,141092480,9890,9890,9890,9890,0
20230809,140800,141092480,9890,9880,9890,9880,3
20230809,140700,141062830,9880,9880,9880,9880,337
20230809,140600,137733270,9880,9880,9880,9880,0
20230809,140500,137733270,9880,9880,9880,9880,0
20230809,140400,137733270,9880,9860,9880,9860,150
20230809,140300,136251780,9820,9820,9830,9820,32
20230809,140200,135937470,9820,9820,9820,9820,83
20230809,140100,135122410,9820,9820,9820,9820,373
20230809,140000,131459550,9820,9820,9820,9820,0
20230809,135900,131459550,9820,9820,9820,9820,3
20230809,135800,131430090,9820,9820,9820,9820,10
20230809,135700,131331890,9820,9820,9820,9820,11
20230809,135600,131223870,9820,9820,9820,9820,38
20230809,135500,130850710,9820,9800,9820,9800,100
20230809,135400,129869200,9800,9800,9800,9800,0
20230809,135300,129869200,9800,9800,9800,9800,0
20230809,135200,129869200,9800,9800,9800,9800,0
20230809,135100,129869200,9800,9800,9800,9800,0
20230809,135000,129869200,9800,9800,9800,9800,0
20230809,134900,129869200,9800,9800,9800,9800,44
20230809,134800,129438000,9800,9800,9800,9800,1
20230809,134700,129428200,9790,9790,9790,9790,0
20230809,134600,129428200,9790,9790,9790,9790,0
20230809,134500,129428200,9790,9790,9790,9790,0
20230809,134400,129428200,9790,9790,9790,9790,0
20230809,134300,129428200,9790,9790,9790,9790,0
20230809,134200,129428200,9790,9790,9790,9790,0
20230809,134100,129428200,9790,9790,9790,9790,0
20230809,134000,129428200,9790,9790,9790,9790,0
20230809,133900,129428200,9790,9790,9790,9790,0
20230809,133800,129428200,9790,9790,9790,9790,1
20230809,133700,129418410,9790,9780,9790,9780,3
20230809,133600,129389050,9790,9790,9790,9790,0
20230809,133500,129389050,9790,9790,9790,9790,0
20230809,133400,129389050,9790,9790,9790,9790,1
20230809,133300,129379260,9740,9740,9740,9740,201
20230809,133200,127421520,9750,9760,9760,9750,200
20230809,133100,125471320,9790,9790,9790,9790,2
20230809,133000,125451740,9790,9790,9790,9790,0
20230809,132900,125451740,9790,9790,9790,9790,1
20230809,132800,125441950,9760,9760,9760,9760,170
20230809,132700,123782750,9800,9800,9800,9800,0
20230809,132600,123782750,9800,9800,9800,9800,1
20230809,132500,123772950,9790,9790,9790,9790,0
20230809,132400,123772950,9790,9790,9790,9790,0
20230809,132300,123772950,9790,9790,9790,9790,0
20230809,132200,123772950,9790,9790,9790,9790,0
20230809,132100,123772950,9790,9790,9790,9790,1
20230809,132000,123763160,9740,9740,9740,9740,0
20230809,131900,123763160,9740,9760,9760,9740,100
20230809,131800,122787980,9790,9790,9790,9790,0
20230809,131700,122787980,9790,9790,9790,9790,31
20230809,131600,122484490,9800,9800,9800,9800,0
20230809,131500,122484490,9800,9800,9800,9800,0
20230809,131400,122484490,9800,9800,9800,9800,0
20230809,131300,122484490,9800,9790,9800,9790,2
20230809,131200,122464900,9790,9790,9790,9790,0
20230809,131100,122464900,9790,9790,9790,9790,0
20230809,131000,122464900,9790,9790,9790,9790,0
20230809,130900,122464900,9790,9790,9790,9790,0
20230809,130800,122464900,9790,9790,9790,9790,0
20230809,130700,122464900,9790,9790,9790,9790,1
20230809,130600,122455110,9800,9800,9800,9800,0
20230809,130500,122455110,9800,9800,9800,9800,0
20230809,130400,122455110,9800,9800,9800,9800,0
20230809,130300,122455110,9800,9800,9800,9800,0
20230809,130200,122455110,9800,9790,9800,9790,2
20230809,130100,122435520,9790,9790,9790,9790,0
20230809,130000,122435520,9790,9790,9790,9790,1
20230809,125900,122425730,9800,9790,9800,9790,2
20230809,125800,122406140,9780,9780,9780,9780,1
20230809,125700,122396360,9800,9800,9800,9800,1
20230809,125600,122386560,9730,9730,9730,9730,0
20230809,125500,122386560,9730,9730,9730,9730,0
20230809,125400,122386560,9730,9730,9730,9730,0
20230809,125300,122386560,9730,9790,9790,9730,67
20230809,125200,121732850,9770,9770,9770,9770,0
20230809,125100,121732850,9770,9770,9770,9770,0
20230809,125000,121732850,9770,9790,9790,9770,161
20230809,124900,120159640,9830,9830,9830,9830,0
20230809,124800,120159640,9830,9830,9830,9830,0
20230809,124700,120159640,9830,9830,9830,9830,0
20230809,124600,120159640,9830,9830,9830,9830,0
20230809,124500,120159640,9830,9830,9830,9830,0
20230809,124400,120159640,9830,9830,9830,9830,0
20230809,124300,120159640,9830,9830,9830,9830,0
20230809,124200,120159640,9830,9830,9830,9830,1
20230809,124100,120149810,9830,9830,9830,9830,0
20230809,124000,120149810,9830,9830,9830,9830,0
20230809,123900,120149810,9830,9830,9830,9830,10
20230809,123800,120051510,9830,9790,9830,9790,131
20230809,123700,118764750,9790,9790,9790,9790,0
20230809,123600,118764750,9790,9740,9790,9740,41
20230809,123500,118365360,9690,9750,9750,9690,1651
20230809,123400,102337490,9760,9840,9840,9760,961
20230809,123300,92952300,9840,9840,9840,9840,10
20230809,123200,92853900,9780,9780,9780,9780,50
20230809,123100,92364900,9780,9810,9810,9780,49
20230809,123000,91885440,9860,9810,9860,9810,61
20230809,122900,91286980,9860,9860,9860,9860,0
20230809,122800,91286980,9860,9860,9860,9860,0
20230809,122700,91286980,9860,9860,9860,9860,0
20230809,122600,91286980,9860,9810,9860,9810,7
20230809,122500,91218260,9810,9810,9810,9800,299
20230809,122400,88287110,9820,9840,9880,9820,420
20230809,122300,84160630,9880,9830,9880,9830,71
20230809,122200,83462650,9880,9880,9880,9880,0
20230809,122100,83462650,9880,9880,9880,9880,0
20230809,122000,83462650,9880,9880,9880,9880,7
20230809,121900,83393490,9880,9880,9880,9880,12
20230809,121800,83274930,9880,9880,9880,9880,0
20230809,121700,83274930,9880,9850,9880,9820,63
20230809,121600,82655140,9860,9860,9860,9860,45
20230809,121500,82211440,9860,9880,9880,9860,55
20230809,121400,81668590,9880,9880,9880,9880,0
20230809,121300,81668590,9880,9880,9880,9880,0
20230809,121200,81668590,9880,9880,9880,9880,0
20230809,121100,81668590,9880,9880,9880,9880,0
20230809,121000,81668590,9880,9880,9880,9880,1
20230809,120900,81658710,9850,9850,9850,9850,0
20230809,120800,81658710,9850,9850,9850,9850,0
20230809,120700,81658710,9850,9850,9850,9850,3
20230809,120600,81629160,9880,9880,9880,9880,0
20230809,120500,81629160,9880,9880,9880,9880,0
20230809,120400,81629160,9880,9880,9880,9880,0
20230809,120300,81629160,9880,9880,9880,9880,0
20230809,120200,81629160,9880,9880,9880,9880,0
20230809,120100,81629160,9880,9880,9880,9880,0
20230809,120000,81629160,9880,9880,9880,9880,1
20230809,115900,81619280,9890,9890,9890,9890,0
20230809,115800,81619280,9890,9890,9890,9890,0
20230809,115700,81619280,9890,9890,9890,9890,0
20230809,115600,81619280,9890,9890,9890,9890,0
20230809,115500,81619280,9890,9890,9890,9890,0
20230809,115400,81619280,9890,9890,9890,9890,0
20230809,115300,81619280,9890,9880,9890,9880,11
20230809,115200,81510590,9820,9930,9930,9820,895
20230809,115100,72695590,9910,9910,9930,9910,5
20230809,115000,72646020,9930,9930,9930,9930,0
20230809,114900,72646020,9930,9930,9930,9930,0
20230809,114800,72646020,9930,9930,9930,9930,0
20230809,114700,72646020,9930,9930,9930,9930,66
20230809,114600,71990640,9930,9930,9930,9930,0
20230809,114500,71990640,9930,9930,9930,9930,0
20230809,114400,71990640,9930,9930,9930,9930,0
20230809,114300,71990640,9930,9930,9930,9930,0
20230809,114200,71990640,9930,9930,9930,9930,0
20230809,114100,71990640,9930,9930,9930,9930,0
20230809,114000,71990640,9930,9930,9930,9930,0
20230809,113900,71990640,9930,9930,9930,9930,0
20230809,113800,71990640,9930,9930,9930,9930,0
20230809,113700,71990640,9930,9930,9930,9930,0
20230809,113600,71990640,9930,9930,9930,9930,0
20230809,113500,71990640,9930,9930,9930,9930,0
20230809,113400,71990640,9930,9930,9930,9930,0
20230809,113300,71990640,9930,9930,9930,9930,0
20230809,113200,71990640,9930,9930,9930,9930,0
20230809,113100,71990640,9930,9880,9930,9880,4
20230809,113000,71950980,9930,9930,9930,9930,0
20230809,112900,71950980,9930,9930,9930,9930,13
20230809,112800,71821890,9930,9930,9930,9930,0
20230809,112700,71821890,9930,9930,9930,9930,0
20230809,112600,71821890,9930,9920,9930,9920,2
20230809,112500,71802040,9930,9920,9930,9920,2
20230809,112400,71782190,9870,9870,9870,9870,22
20230809,112300,71565050,9930,9930,9930,9930,5
20230809,112200,71515400,9930,9930,9930,9930,0
20230809,112100,71515400,9930,9930,9930,9930,0
20230809,112000,71515400,9930,9930,9930,9930,0
20230809,111900,71515400,9930,9930,9930,9930,1
20230809,111800,71505470,9930,9930,9930,9930,0
20230809,111700,71505470,9930,9930,9930,9930,0
20230809,111600,71505470,9930,9930,9930,9930,0
20230809,111500,71505470,9930,9930,9930,9930,0
20230809,111400,71505470,9930,9930,9930,9930,0
20230809,111300,71505470,9930,9930,9930,9930,0
20230809,111200,71505470,9930,9930,9930,9930,0
20230809,111100,71505470,9930,9930,9930,9930,0
20230809,111000,71505470,9930,9930,9930,9930,0
20230809,110900,71505470,9930,9920,9930,9920,2
20230809,110800,71485620,9850,9880,9880,9850,22
20230809,110700,71268840,9930,9930,9930,9930,1
20230809,110600,71258910,9940,9940,9940,9940,0
20230809,110500,71258910,9940,9940,9940,9940,0
20230809,110400,71258910,9940,9940,9940,9940,0
20230809,110300,71258910,9940,9940,9940,9940,3
20230809,110200,71229090,9940,9940,9940,9940,0
20230809,110100,71229090,9940,9940,9940,9940,0
20230809,110000,71229090,9940,9940,9940,9940,0
20230809,105900,71229090,9940,9920,9940,9920,14
20230809,105800,71090080,9850,9850,9850,9850,0
20230809,105700,71090080,9850,9850,9850,9850,0
20230809,105600,71090080,9850,9850,9850,9850,0
20230809,105500,71090080,9850,9900,9900,9850,10
20230809,105400,70991430,9900,9900,9900,9900,0
20230809,105300,70991430,9900,9900,9900,9900,77
20230809,105200,70229130,9930,9930,9930,9930,0
20230809,105100,70229130,9930,9930,9930,9930,0
20230809,105000,70229130,9930,9920,9930,9910,82
20230809,104900,69415860,9940,9940,9940,9940,0
20230809,104800,69415860,9940,9940,9940,9940,0
20230809,104700,69415860,9940,9940,9940,9940,0
20230809,104600,69415860,9940,9940,9940,9940,1
20230809,104500,69405920,9910,9890,9910,9890,682
20230809,104400,62654140,9900,9900,9900,9900,247
20230809,104300,60208840,9910,9910,9910,9910,0
20230809,104200,60208840,9910,9910,9910,9910,0
20230809,104100,60208840,9910,9910,9910,9910,1
20230809,104000,60198930,9880,9880,9880,9880,109
20230809,103900,59122010,9910,9900,9910,9890,110
20230809,103800,58033970,9910,9910,9910,9910,0
20230809,103700,58033970,9910,9910,9910,9910,0
20230809,103600,58033970,9910,9910,9910,9910,55
20230809,103500,57488920,9910,9940,9940,9910,113
20230809,103400,56368940,9950,9950,9950,9950,0
20230809,103300,56368940,9950,9950,9950,9950,0
20230809,103200,56368940,9950,9950,9950,9950,0
20230809,103100,56368940,9950,9950,9950,9950,239
20230809,103000,53990890,9950,9900,9950,9900,1031
20230809,102900,43783890,9900,9850,9900,9850,1156
20230809,102800,32360920,9850,9850,9850,9850,0
20230809,102700,32360920,9850,9850,9850,9850,0
20230809,102600,32360920,9850,9850,9850,9850,10
20230809,102500,32262420,9850,9850,9850,9850,0
20230809,102400,32262420,9850,9850,9850,9850,0
20230809,102300,32262420,9850,9850,9850,9850,0
20230809,102200,32262420,9850,9850,9850,9850,4
20230809,102100,32223020,9850,9850,9850,9850,0
20230809,102000,32223020,9850,9850,9850,9850,0
20230809,101900,32223020,9850,9850,9850,9850,0
20230809,101800,32223020,9850,9850,9850,9850,0
20230809,101700,32223020,9850,9850,9850,9850,0
20230809,101600,32223020,9850,9850,9850,9850,0
20230809,101500,32223020,9850,9830,9850,9810,31
20230809,101400,31918670,9850,9820,9850,9820,257
20230809,101300,29389670,9820,9820,9820,9820,9
20230809,101200,29301290,9820,9810,9820,9810,20
20230809,101100,29105080,9800,9800,9800,9800,0
20230809,101000,29105080,9800,9800,9800,9800,145
20230809,100900,27684080,9800,9800,9800,9800,15
20230809,100800,27537080,9800,9800,9800,9800,0
20230809,100700,27537080,9800,9800,9800,9800,0
20230809,100600,27537080,9800,9800,9800,9800,0
20230809,100500,27537080,9800,9800,9800,9800,0
20230809,100400,27537080,9800,9790,9800,9790,2
20230809,100300,27517490,9780,9780,9790,9780,117
20230809,100200,26373050,9770,9770,9770,9770,0
20230809,100100,26373050,9770,9770,9770,9770,0
20230809,100000,26373050,9770,9770,9770,9770,0
20230809,095900,26373050,9770,9770,9770,9770,0
20230809,095800,26373050,9770,9770,9770,9770,0
20230809,095700,26373050,9770,9770,9770,9770,1
20230809,095600,26363280,9780,9780,9780,9780,0
20230809,095500,26363280,9780,9780,9780,9780,0
20230809,095400,26363280,9780,9770,9780,9770,5
20230809,095300,26314390,9780,9760,9780,9720,22
20230809,095200,26099720,9780,9780,9780,9780,0
20230809,095100,26099720,9780,9780,9780,9780,0
20230809,095000,26099720,9780,9780,9780,9780,1
20230809,094900,26089940,9760,9760,9760,9760,0
20230809,094800,26089940,9760,9760,9760,9760,0
20230809,094700,26089940,9760,9760,9760,9760,0
20230809,094600,26089940,9760,9760,9760,9760,0
20230809,094500,26089940,9760,9760,9760,9760,0
20230809,094400,26089940,9760,9760,9760,9760,0
20230809,094300,26089940,9760,9750,9760,9750,308
20230809,094200,23084060,9750,9750,9750,9750,10
20230809,094100,22986560,9750,9750,9750,9750,10
20230809,094000,22889060,9750,9750,9750,9750,0
20230809,093900,22889060,9750,9750,9750,9750,0
20230809,093800,22889060,9750,9750,9750,9750,8
20230809,093700,22811060,9750,9750,9750,9750,0
20230809,093600,22811060,9750,9750,9750,9750,1
20230809,093500,22801310,9700,9700,9700,9700,171
20230809,093400,21142610,9700,9730,9730,9670,897
20230809,093300,12457120,9750,9750,9750,9750,0
20230809,093200,12457120,9750,9710,9750,9710,17
20230809,093100,12291790,9700,9700,9700,9700,172
20230809,093000,10623390,9670,9670,9670,9670,50
20230809,092900,10139890,9670,9670,9670,9670,0
20230809,092800,10139890,9670,9670,9670,9670,2
20230809,092700,10120550,9670,9670,9670,9670,1
20230809,092600,10110880,9640,9650,9650,9640,142
20230809,092500,8740840,9640,9640,9640,9640,2
20230809,092400,8721560,9650,9650,9650,9650,0
20230809,092300,8721560,9650,9650,9650,9650,0
20230809,092200,8721560,9650,9650,9650,9650,0
20230809,092100,8721560,9650,9670,9670,9590,86
20230809,092000,7894640,9600,9650,9650,9600,500
20230809,091900,3093730,9760,9710,9760,9660,313
20230809,091800,68790,9840,9840,9840,9840,0
20230809,091700,68790,9840,9840,9840,9840,0
20230809,091600,68790,9840,9840,9840,9840,0
20230809,091500,68790,9840,9840,9840,9840,0
20230809,091400,68790,9840,9840,9840,9840,0
20230809,091300,68790,9840,9840,9840,9840,0
20230809,091200,68790,9840,9840,9840,9840,0
20230809,091100,68790,9840,9840,9840,9840,0
20230809,091000,68790,9840,9840,9840,9840,0
20230809,090900,68790,9840,9840,9840,9840,0
20230809,090800,68790,9840,9840,9840,9840,0
20230809,090700,68790,9840,9840,9840,9840,0
20230809,090600,68790,9840,9840,9840,9840,1
20230809,090500,58950,9700,9710,9710,9700,2
20230809,090400,39540,9880,9880,9880,9880,0
20230809,090300,39540,9880,9880,9880,9880,1
20230809,090200,29660,9900,9900,9900,9900,1
20230809,090100,19760,9880,9880,9880,9880,0
20230809,090000,19760,9880,9880,9880,9880,2