KissMeData/200780/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201300,111120330,6630,6630,6630,6630,245
20230808,201200,111120330,6630,6630,6630,6630,0
20230808,201100,111120330,6630,6630,6630,6630,0
20230808,201000,111120330,6630,6630,6630,6630,0
20230808,200900,111120330,6630,6630,6630,6630,0
20230808,200800,111120330,6630,6630,6630,6630,0
20230808,200700,111120330,6630,6630,6630,6630,0
20230808,200600,111120330,6630,6630,6630,6630,0
20230808,200500,111120330,6630,6630,6630,6630,0
20230808,200400,111120330,6630,6630,6630,6630,0
20230808,200300,111120330,6630,6630,6630,6630,0
20230808,200200,111120330,6630,6630,6630,6630,0
20230808,200100,111120330,6630,6630,6630,6630,0
20230808,200000,111120330,6630,6630,6630,6630,0
20230808,195900,111120330,6630,6630,6630,6630,0
20230808,195800,111120330,6630,6630,6630,6630,0
20230808,195700,111120330,6630,6630,6630,6630,0
20230808,195600,111120330,6630,6630,6630,6630,0
20230808,195500,111120330,6630,6630,6630,6630,0
20230808,195400,111120330,6630,6630,6630,6630,0
20230808,195300,111120330,6630,6630,6630,6630,0
20230808,195200,111120330,6630,6630,6630,6630,0
20230808,195100,111120330,6630,6630,6630,6630,0
20230808,195000,111120330,6630,6630,6630,6630,0
20230808,194900,111120330,6630,6630,6630,6630,0
20230808,194800,111120330,6630,6630,6630,6630,0
20230808,194700,111120330,6630,6630,6630,6630,0
20230808,194600,111120330,6630,6630,6630,6630,0
20230808,194500,111120330,6630,6630,6630,6630,0
20230808,194400,111120330,6630,6630,6630,6630,0
20230808,194300,111120330,6630,6630,6630,6630,245
20230808,194200,111120330,6630,6630,6630,6630,0
20230808,194100,111120330,6630,6630,6630,6630,0
20230808,194000,111120330,6630,6630,6630,6630,0
20230808,193900,111120330,6630,6630,6630,6630,0
20230808,193800,111120330,6630,6630,6630,6630,0
20230808,193700,111120330,6630,6630,6630,6630,0
20230808,193600,111120330,6630,6630,6630,6630,0
20230808,193500,111120330,6630,6630,6630,6630,0
20230808,193400,111120330,6630,6630,6630,6630,0
20230808,193300,111120330,6630,6630,6630,6630,0
20230808,193200,111120330,6630,6630,6630,6630,0
20230808,193100,111120330,6630,6630,6630,6630,0
20230808,193000,111120330,6630,6630,6630,6630,0
20230808,192900,111120330,6630,6630,6630,6630,0
20230808,192800,111120330,6630,6630,6630,6630,0
20230808,192700,111120330,6630,6630,6630,6630,0
20230808,192600,111120330,6630,6630,6630,6630,0
20230808,192500,111120330,6630,6630,6630,6630,0
20230808,192400,111120330,6630,6630,6630,6630,0
20230808,192300,111120330,6630,6630,6630,6630,0
20230808,192200,111120330,6630,6630,6630,6630,0
20230808,192100,111120330,6630,6630,6630,6630,0
20230808,192000,111120330,6630,6630,6630,6630,0
20230808,191900,111120330,6630,6630,6630,6630,0
20230808,191800,111120330,6630,6630,6630,6630,0
20230808,191700,111120330,6630,6630,6630,6630,0
20230808,191600,111120330,6630,6630,6630,6630,0
20230808,191500,111120330,6630,6630,6630,6630,0
20230808,191400,111120330,6630,6630,6630,6630,0
20230808,191300,111120330,6630,6630,6630,6630,245
20230808,191200,111120330,6630,6630,6630,6630,0
20230808,191100,111120330,6630,6630,6630,6630,0
20230808,191000,111120330,6630,6630,6630,6630,0
20230808,190900,111120330,6630,6630,6630,6630,0
20230808,190800,111120330,6630,6630,6630,6630,0
20230808,190700,111120330,6630,6630,6630,6630,0
20230808,190600,111120330,6630,6630,6630,6630,0
20230808,190500,111120330,6630,6630,6630,6630,0
20230808,190400,111120330,6630,6630,6630,6630,0
20230808,190300,111120330,6630,6630,6630,6630,0
20230808,190200,111120330,6630,6630,6630,6630,0
20230808,190100,111120330,6630,6630,6630,6630,0
20230808,190000,111120330,6630,6630,6630,6630,0
20230808,185900,111120330,6630,6630,6630,6630,0
20230808,185800,111120330,6630,6630,6630,6630,0
20230808,185700,111120330,6630,6630,6630,6630,0
20230808,185600,111120330,6630,6630,6630,6630,0
20230808,185500,111120330,6630,6630,6630,6630,0
20230808,185400,111120330,6630,6630,6630,6630,0
20230808,185300,111120330,6630,6630,6630,6630,0
20230808,185200,111120330,6630,6630,6630,6630,0
20230808,185100,111120330,6630,6630,6630,6630,0
20230808,185000,111120330,6630,6630,6630,6630,0
20230808,184900,111120330,6630,6630,6630,6630,0
20230808,184800,111120330,6630,6630,6630,6630,0
20230808,184700,111120330,6630,6630,6630,6630,0
20230808,184600,111120330,6630,6630,6630,6630,0
20230808,184500,111120330,6630,6630,6630,6630,0
20230808,184400,111120330,6630,6630,6630,6630,0
20230808,184300,111120330,6630,6630,6630,6630,245
20230808,184200,111120330,6630,6630,6630,6630,0
20230808,184100,111120330,6630,6630,6630,6630,0
20230808,184000,111120330,6630,6630,6630,6630,0
20230808,183900,111120330,6630,6630,6630,6630,0
20230808,183800,111120330,6630,6630,6630,6630,0
20230808,183700,111120330,6630,6630,6630,6630,0
20230808,183600,111120330,6630,6630,6630,6630,0
20230808,183500,111120330,6630,6630,6630,6630,0
20230808,183400,111120330,6630,6630,6630,6630,0
20230808,183300,111120330,6630,6630,6630,6630,0
20230808,183200,111120330,6630,6630,6630,6630,0
20230808,183100,111120330,6630,6630,6630,6630,0
20230808,183000,111120330,6630,6630,6630,6630,0
20230808,182900,111120330,6630,6630,6630,6630,0
20230808,182800,111120330,6630,6630,6630,6630,0
20230808,182700,111120330,6630,6630,6630,6630,0
20230808,182600,111120330,6630,6630,6630,6630,0
20230808,182500,111120330,6630,6630,6630,6630,0
20230808,182400,111120330,6630,6630,6630,6630,0
20230808,182300,111120330,6630,6630,6630,6630,0
20230808,182200,111120330,6630,6630,6630,6630,0
20230808,182100,111120330,6630,6630,6630,6630,0
20230808,182000,111120330,6630,6630,6630,6630,0
20230808,181900,111120330,6630,6630,6630,6630,0
20230808,181800,111120330,6630,6630,6630,6630,0
20230808,181700,111120330,6630,6630,6630,6630,0
20230808,181600,111120330,6630,6630,6630,6630,0
20230808,181500,111120330,6630,6630,6630,6630,0
20230808,181400,111120330,6630,6630,6630,6630,0
20230808,181300,111120330,6630,6630,6630,6630,245
20230808,181200,111120330,6630,6630,6630,6630,0
20230808,181100,111120330,6630,6630,6630,6630,0
20230808,181000,111120330,6630,6630,6630,6630,0
20230808,180900,111120330,6630,6630,6630,6630,0
20230808,180800,111120330,6630,6630,6630,6630,0
20230808,180700,111120330,6630,6630,6630,6630,0
20230808,180600,111120330,6630,6630,6630,6630,0
20230808,180500,111120330,6630,6630,6630,6630,0
20230808,180400,111120330,6630,6630,6630,6630,0
20230808,180300,111120330,6630,6630,6630,6630,0
20230808,180200,111120330,6630,6630,6630,6630,0
20230808,180100,111120330,6630,6630,6630,6630,0
20230808,180000,111120330,6630,6630,6630,6630,0
20230808,175900,111120330,6630,6630,6630,6630,0
20230808,175800,111120330,6630,6630,6630,6630,0
20230808,175700,111120330,6630,6630,6630,6630,0
20230808,175600,111120330,6630,6630,6630,6630,0
20230808,175500,111120330,6630,6630,6630,6630,0
20230808,175400,111120330,6630,6630,6630,6630,0
20230808,175300,111120330,6630,6630,6630,6630,0
20230808,175200,111120330,6630,6630,6630,6630,0
20230808,175100,111120330,6630,6630,6630,6630,0
20230808,175000,111120330,6630,6630,6630,6630,0
20230808,174900,111120330,6630,6630,6630,6630,0
20230808,174800,111120330,6630,6630,6630,6630,0
20230808,174700,111120330,6630,6630,6630,6630,0
20230808,174600,111120330,6630,6630,6630,6630,0
20230808,174500,111120330,6630,6630,6630,6630,0
20230808,174400,111120330,6630,6630,6630,6630,0
20230808,174300,111120330,6630,6630,6630,6630,245
20230808,174200,111120330,6630,6630,6630,6630,0
20230808,174100,111120330,6630,6630,6630,6630,0
20230808,174000,111120330,6630,6630,6630,6630,0
20230808,173900,111120330,6630,6630,6630,6630,0
20230808,173800,111120330,6630,6630,6630,6630,0
20230808,173700,111120330,6630,6630,6630,6630,0
20230808,173600,111120330,6630,6630,6630,6630,0
20230808,173500,111120330,6630,6630,6630,6630,0
20230808,173400,111120330,6630,6630,6630,6630,0
20230808,173300,111120330,6630,6630,6630,6630,0
20230808,173200,111120330,6630,6630,6630,6630,0
20230808,173100,111120330,6630,6630,6630,6630,0
20230808,173000,111120330,6630,6630,6630,6630,0
20230808,172900,111120330,6630,6630,6630,6630,0
20230808,172800,111120330,6630,6630,6630,6630,0
20230808,172700,111120330,6630,6630,6630,6630,0
20230808,172600,111120330,6630,6630,6630,6630,0
20230808,172500,111120330,6630,6630,6630,6630,0
20230808,172400,111120330,6630,6630,6630,6630,0
20230808,172300,111120330,6630,6630,6630,6630,0
20230808,172200,111120330,6630,6630,6630,6630,0
20230808,172100,111120330,6630,6630,6630,6630,0
20230808,172000,111120330,6630,6630,6630,6630,0
20230808,171900,111120330,6630,6630,6630,6630,0
20230808,171800,111120330,6630,6630,6630,6630,0
20230808,171700,111120330,6630,6630,6630,6630,0
20230808,171600,111120330,6630,6630,6630,6630,0
20230808,171500,111120330,6630,6630,6630,6630,0
20230808,171400,111120330,6630,6630,6630,6630,0
20230808,171300,111120330,6630,6630,6630,6630,245
20230808,171200,111120330,6630,6630,6630,6630,0
20230808,171100,111120330,6630,6630,6630,6630,0
20230808,171000,111120330,6630,6630,6630,6630,0
20230808,170900,111120330,6630,6630,6630,6630,0
20230808,170800,111120330,6630,6630,6630,6630,0
20230808,170700,111120330,6630,6630,6630,6630,0
20230808,170600,111120330,6630,6630,6630,6630,0
20230808,170500,111120330,6630,6630,6630,6630,0
20230808,170400,111120330,6630,6630,6630,6630,0
20230808,170300,111120330,6630,6630,6630,6630,0
20230808,170200,111120330,6630,6630,6630,6630,0
20230808,170100,111120330,6630,6630,6630,6630,0
20230808,170000,111120330,6630,6630,6630,6630,0
20230808,165900,111120330,6630,6630,6630,6630,0
20230808,165800,111120330,6630,6630,6630,6630,0
20230808,165700,111120330,6630,6630,6630,6630,0
20230808,165600,111120330,6630,6630,6630,6630,0
20230808,165500,111120330,6630,6630,6630,6630,0
20230808,165400,111120330,6630,6630,6630,6630,0
20230808,165300,111120330,6630,6630,6630,6630,0
20230808,165200,111120330,6630,6630,6630,6630,0
20230808,165100,111120330,6630,6630,6630,6630,0
20230808,165000,111120330,6630,6630,6630,6630,0
20230808,164900,111120330,6630,6630,6630,6630,0
20230808,164800,111120330,6630,6630,6630,6630,0
20230808,164700,111120330,6630,6630,6630,6630,0
20230808,164600,111120330,6630,6630,6630,6630,0
20230808,164500,111120330,6630,6630,6630,6630,0
20230808,164400,111120330,6630,6630,6630,6630,0
20230808,164300,111120330,6630,6630,6630,6630,245
20230808,164200,111120330,6630,6630,6630,6630,0
20230808,164100,111120330,6630,6630,6630,6630,0
20230808,164000,111120330,6630,6630,6630,6630,0
20230808,163900,111120330,6630,6630,6630,6630,0
20230808,163800,111120330,6630,6630,6630,6630,0
20230808,163700,111120330,6630,6630,6630,6630,0
20230808,163600,111120330,6630,6630,6630,6630,0
20230808,163500,111120330,6630,6630,6630,6630,0
20230808,163400,111120330,6630,6630,6630,6630,0
20230808,163300,111120330,6630,6630,6630,6630,0
20230808,163200,111120330,6630,6630,6630,6630,0
20230808,163100,111120330,6630,6630,6630,6630,0
20230808,163000,111120330,6630,6630,6630,6630,0
20230808,162900,111120330,6630,6630,6630,6630,0
20230808,162800,111120330,6630,6630,6630,6630,0
20230808,162700,111120330,6630,6630,6630,6630,0
20230808,162600,111120330,6630,6630,6630,6630,0
20230808,162500,111120330,6630,6630,6630,6630,0
20230808,162400,111120330,6630,6630,6630,6630,0
20230808,162300,111120330,6630,6630,6630,6630,0
20230808,162200,111120330,6630,6630,6630,6630,0
20230808,162100,111120330,6630,6630,6630,6630,0
20230808,162000,111120330,6630,6630,6630,6630,0
20230808,161900,111120330,6630,6630,6630,6630,0
20230808,161800,111120330,6630,6630,6630,6630,0
20230808,161700,111120330,6630,6630,6630,6630,0
20230808,161600,111120330,6630,6630,6630,6630,0
20230808,161500,111120330,6630,6630,6630,6630,0
20230808,161400,111120330,6630,6630,6630,6630,0
20230808,161300,111120330,6630,6630,6630,6630,245
20230808,161200,111120330,6630,6630,6630,6630,0
20230808,161100,111120330,6630,6630,6630,6630,0
20230808,161000,111120330,6630,6630,6630,6630,0
20230808,160900,111120330,6630,6630,6630,6630,0
20230808,160800,111120330,6630,6630,6630,6630,0
20230808,160700,111120330,6630,6630,6630,6630,0
20230808,160600,111120330,6630,6630,6630,6630,0
20230808,160500,111120330,6630,6630,6630,6630,0
20230808,160400,111120330,6630,6630,6630,6630,0
20230808,160300,111120330,6630,6630,6630,6630,0
20230808,160200,111120330,6630,6630,6630,6630,0
20230808,160100,111120330,6630,6630,6630,6630,0
20230808,160000,111120330,6630,6630,6630,6630,0
20230808,155900,111120330,6630,6630,6630,6630,0
20230808,155800,111120330,6630,6630,6630,6630,0
20230808,155700,111120330,6630,6630,6630,6630,0
20230808,155600,111120330,6630,6630,6630,6630,0
20230808,155500,111120330,6630,6630,6630,6630,0
20230808,155400,111120330,6630,6630,6630,6630,0
20230808,155300,111120330,6630,6630,6630,6630,0
20230808,155200,111120330,6630,6630,6630,6630,0
20230808,155100,111120330,6630,6630,6630,6630,0
20230808,155000,111120330,6630,6630,6630,6630,0
20230808,154900,111120330,6630,6630,6630,6630,0
20230808,154800,111120330,6630,6630,6630,6630,0
20230808,154700,111120330,6630,6630,6630,6630,0
20230808,154600,111120330,6630,6630,6630,6630,0
20230808,154500,111120330,6630,6630,6630,6630,0
20230808,154400,111120330,6630,6630,6630,6630,0
20230808,154300,111120330,6630,6630,6630,6630,245
20230808,154200,111120330,6630,6630,6630,6630,0
20230808,154100,111120330,6630,6630,6630,6630,0
20230808,154000,111120330,6630,6630,6630,6630,0
20230808,153900,111120330,6630,6630,6630,6630,0
20230808,153800,111120330,6630,6630,6630,6630,0
20230808,153700,111120330,6630,6630,6630,6630,0
20230808,153600,111120330,6630,6630,6630,6630,0
20230808,153500,111120330,6630,6630,6630,6630,0
20230808,153400,111120330,6630,6630,6630,6630,0
20230808,153300,111120330,6630,6630,6630,6630,0
20230808,153200,111120330,6630,6630,6630,6630,0
20230808,153100,111120330,6630,6630,6630,6630,0
20230808,153000,111120330,6630,6630,6630,6630,245
20230808,152900,109495980,6710,6710,6710,6710,0
20230808,152800,109495980,6710,6710,6710,6710,0
20230808,152700,109495980,6710,6710,6710,6710,0
20230808,152600,109495980,6710,6710,6710,6710,0
20230808,152500,109495980,6710,6710,6710,6710,0
20230808,152400,109495980,6710,6710,6710,6710,0
20230808,152300,109495980,6710,6710,6710,6710,0
20230808,152200,109495980,6710,6710,6710,6710,0
20230808,152100,109495980,6710,6710,6710,6710,0
20230808,152000,109495980,6710,6710,6710,6710,0
20230808,151900,109495980,6710,6680,6710,6680,80
20230808,151800,108961040,6680,6680,6680,6680,0
20230808,151700,108961040,6680,6680,6680,6680,0
20230808,151600,108961040,6680,6680,6680,6680,0
20230808,151500,108961040,6680,6680,6680,6680,0
20230808,151400,108961040,6680,6680,6680,6680,0
20230808,151300,108961040,6680,6680,6680,6680,0
20230808,151200,108961040,6680,6680,6680,6680,0
20230808,151100,108961040,6680,6680,6680,6680,0
20230808,151000,108961040,6680,6680,6680,6680,0
20230808,150900,108961040,6680,6660,6680,6630,301
20230808,150800,106965180,6690,6690,6690,6690,0
20230808,150700,106965180,6690,6690,6690,6690,0
20230808,150600,106965180,6690,6690,6690,6690,0
20230808,150500,106965180,6690,6690,6690,6690,0
20230808,150400,106965180,6690,6690,6690,6690,0
20230808,150300,106965180,6690,6690,6690,6690,0
20230808,150200,106965180,6690,6690,6690,6690,0
20230808,150100,106965180,6690,6690,6690,6690,0
20230808,150000,106965180,6690,6690,6690,6690,0
20230808,145900,106965180,6690,6690,6690,6690,0
20230808,145800,106965180,6690,6690,6690,6690,0
20230808,145700,106965180,6690,6690,6690,6690,0
20230808,145600,106965180,6690,6690,6690,6690,20
20230808,145500,106831380,6690,6690,6690,6690,0
20230808,145400,106831380,6690,6690,6690,6690,0
20230808,145300,106831380,6690,6690,6700,6680,5
20230808,145200,106797930,6720,6700,6720,6700,97
20230808,145100,106147980,6710,6700,6710,6700,4
20230808,145000,106121170,6720,6690,6720,6690,105
20230808,144900,105416630,6690,6690,6720,6690,58
20230808,144800,105028510,6690,6690,6690,6690,0
20230808,144700,105028510,6690,6690,6690,6690,0
20230808,144600,105028510,6690,6690,6690,6690,0
20230808,144500,105028510,6690,6690,6690,6690,0
20230808,144400,105028510,6690,6690,6690,6690,0
20230808,144300,105028510,6690,6690,6690,6690,0
20230808,144200,105028510,6690,6690,6690,6690,0
20230808,144100,105028510,6690,6690,6690,6690,0
20230808,144000,105028510,6690,6690,6690,6690,0
20230808,143900,105028510,6690,6690,6690,6690,0
20230808,143800,105028510,6690,6690,6690,6690,1
20230808,143700,105021820,6630,6670,6670,6630,429
20230808,143600,102176230,6690,6670,6690,6670,3
20230808,143500,102156190,6630,6650,6650,6630,276
20230808,143400,100326130,6630,6630,6630,6630,0
20230808,143300,100326130,6630,6630,6630,6630,367
20230808,143200,97892920,6670,6670,6670,6670,1
20230808,143100,97886250,6650,6650,6650,6650,1
20230808,143000,97879600,6670,6660,6670,6650,26
20230808,142900,97706580,6670,6670,6670,6670,0
20230808,142800,97706580,6670,6650,6670,6650,4
20230808,142700,97679960,6670,6590,6670,6590,27
20230808,142600,97501240,6570,6630,6630,6570,245
20230808,142500,95887050,6690,6690,6690,6690,0
20230808,142400,95887050,6690,6680,6690,6680,3
20230808,142300,95867000,6680,6680,6680,6680,0
20230808,142200,95867000,6680,6680,6680,6680,10
20230808,142100,95800200,6690,6690,6690,6690,0
20230808,142000,95800200,6690,6690,6690,6690,0
20230808,141900,95800200,6690,6690,6690,6690,10
20230808,141800,95733300,6690,6690,6690,6690,0
20230808,141700,95733300,6690,6670,6690,6670,4
20230808,141600,95706600,6640,6640,6640,6640,10
20230808,141500,95640200,6670,6670,6670,6670,0
20230808,141400,95640200,6670,6670,6670,6670,1
20230808,141300,95633530,6690,6690,6690,6690,0
20230808,141200,95633530,6690,6690,6690,6690,1
20230808,141100,95626840,6640,6640,6640,6640,5
20230808,141000,95593640,6690,6690,6690,6690,0
20230808,140900,95593640,6690,6690,6690,6690,0
20230808,140800,95593640,6690,6690,6690,6690,0
20230808,140700,95593640,6690,6690,6690,6690,0
20230808,140600,95593640,6690,6690,6690,6690,0
20230808,140500,95593640,6690,6690,6690,6690,0
20230808,140400,95593640,6690,6690,6690,6690,0
20230808,140300,95593640,6690,6690,6690,6690,0
20230808,140200,95593640,6690,6690,6690,6690,0
20230808,140100,95593640,6690,6690,6690,6690,0
20230808,140000,95593640,6690,6690,6690,6690,0
20230808,135900,95593640,6690,6690,6690,6690,0
20230808,135800,95593640,6690,6690,6690,6690,0
20230808,135700,95593640,6690,6690,6690,6690,0
20230808,135600,95593640,6690,6690,6690,6690,0
20230808,135500,95593640,6690,6690,6690,6690,0
20230808,135400,95593640,6690,6690,6690,6690,0
20230808,135300,95593640,6690,6690,6690,6690,0
20230808,135200,95593640,6690,6690,6690,6690,0
20230808,135100,95593640,6690,6690,6690,6690,0
20230808,135000,95593640,6690,6690,6690,6690,0
20230808,134900,95593640,6690,6690,6690,6690,3
20230808,134800,95573570,6700,6700,6700,6700,0
20230808,134700,95573570,6700,6700,6700,6700,0
20230808,134600,95573570,6700,6700,6700,6700,0
20230808,134500,95573570,6700,6660,6700,6660,177
20230808,134400,94389670,6700,6700,6700,6700,0
20230808,134300,94389670,6700,6670,6700,6670,888
20230808,134200,88443390,6630,6640,6640,6630,24
20230808,134100,88284230,6680,6680,6680,6680,0
20230808,134000,88284230,6680,6680,6680,6680,0
20230808,133900,88284230,6680,6680,6680,6680,0
20230808,133800,88284230,6680,6680,6680,6680,0
20230808,133700,88284230,6680,6680,6680,6680,0
20230808,133600,88284230,6680,6680,6680,6680,0
20230808,133500,88284230,6680,6670,6680,6640,5
20230808,133400,88250920,6650,6650,6650,6650,0
20230808,133300,88250920,6650,6650,6650,6650,0
20230808,133200,88250920,6650,6650,6650,6650,0
20230808,133100,88250920,6650,6650,6650,6650,0
20230808,133000,88250920,6650,6650,6650,6650,0
20230808,132900,88250920,6650,6650,6650,6650,0
20230808,132800,88250920,6650,6650,6650,6650,0
20230808,132700,88250920,6650,6650,6650,6650,0
20230808,132600,88250920,6650,6660,6660,6650,43
20230808,132500,87964560,6660,6660,6660,6660,0
20230808,132400,87964560,6660,6660,6660,6660,0
20230808,132300,87964560,6660,6660,6660,6660,0
20230808,132200,87964560,6660,6660,6660,6660,0
20230808,132100,87964560,6660,6660,6660,6660,4
20230808,132000,87937920,6660,6660,6660,6660,21
20230808,131900,87798060,6660,6660,6660,6660,0
20230808,131800,87798060,6660,6660,6660,6660,79
20230808,131700,87271920,6680,6680,6680,6680,0
20230808,131600,87271920,6680,6680,6680,6680,1
20230808,131500,87265240,6670,6670,6670,6670,0
20230808,131400,87265240,6670,6670,6670,6670,0
20230808,131300,87265240,6670,6670,6670,6670,0
20230808,131200,87265240,6670,6670,6670,6670,1
20230808,131100,87258570,6670,6670,6670,6670,3
20230808,131000,87238560,6670,6670,6670,6670,0
20230808,130900,87238560,6670,6670,6670,6670,0
20230808,130800,87238560,6670,6670,6670,6670,0
20230808,130700,87238560,6670,6670,6670,6670,0
20230808,130600,87238560,6670,6670,6670,6670,0
20230808,130500,87238560,6670,6670,6670,6670,0
20230808,130400,87238560,6670,6670,6670,6670,1
20230808,130300,87231890,6690,6690,6690,6690,0
20230808,130200,87231890,6690,6690,6690,6690,0
20230808,130100,87231890,6690,6690,6690,6690,0
20230808,130000,87231890,6690,6690,6690,6690,0
20230808,125900,87231890,6690,6690,6690,6690,0
20230808,125800,87231890,6690,6690,6690,6690,0
20230808,125700,87231890,6690,6690,6690,6690,0
20230808,125600,87231890,6690,6690,6690,6690,0
20230808,125500,87231890,6690,6690,6690,6690,0
20230808,125400,87231890,6690,6690,6690,6690,0
20230808,125300,87231890,6690,6690,6690,6690,0
20230808,125200,87231890,6690,6690,6690,6690,0
20230808,125100,87231890,6690,6690,6690,6690,0
20230808,125000,87231890,6690,6690,6690,6690,0
20230808,124900,87231890,6690,6690,6690,6690,0
20230808,124800,87231890,6690,6690,6690,6690,0
20230808,124700,87231890,6690,6690,6690,6690,1
20230808,124600,87225200,6660,6660,6660,6660,50
20230808,124500,86892200,6700,6700,6700,6700,0
20230808,124400,86892200,6700,6700,6700,6700,0
20230808,124300,86892200,6700,6700,6700,6700,0
20230808,124200,86892200,6700,6700,6700,6700,0
20230808,124100,86892200,6700,6700,6700,6700,0
20230808,124000,86892200,6700,6700,6700,6700,0
20230808,123900,86892200,6700,6700,6700,6700,0
20230808,123800,86892200,6700,6700,6700,6700,0
20230808,123700,86892200,6700,6680,6700,6680,9
20230808,123600,86832060,6700,6700,6700,6700,0
20230808,123500,86832060,6700,6700,6700,6700,0
20230808,123400,86832060,6700,6700,6700,6700,0
20230808,123300,86832060,6700,6700,6700,6700,1
20230808,123200,86825360,6700,6700,6700,6700,1
20230808,123100,86818660,6660,6660,6660,6660,0
20230808,123000,86818660,6660,6680,6680,6660,1400
20230808,122900,77493580,6700,6690,6700,6690,31
20230808,122800,77286180,6690,6690,6690,6690,0
20230808,122700,77286180,6690,6690,6690,6690,1
20230808,122600,77279490,6690,6690,6690,6690,0
20230808,122500,77279490,6690,6690,6690,6690,0
20230808,122400,77279490,6690,6690,6690,6690,0
20230808,122300,77279490,6690,6690,6690,6690,34
20230808,122200,77052030,6690,6690,6690,6690,70
20230808,122100,76583730,6690,6690,6690,6690,0
20230808,122000,76583730,6690,6690,6690,6690,0
20230808,121900,76583730,6690,6690,6690,6690,0
20230808,121800,76583730,6690,6690,6690,6690,1
20230808,121700,76577040,6680,6680,6680,6680,0
20230808,121600,76577040,6680,6680,6680,6680,109
20230808,121500,75848920,6680,6680,6680,6680,0
20230808,121400,75848920,6680,6680,6680,6680,0
20230808,121300,75848920,6680,6680,6680,6680,0
20230808,121200,75848920,6680,6680,6680,6680,0
20230808,121100,75848920,6680,6680,6680,6680,0
20230808,121000,75848920,6680,6680,6680,6680,0
20230808,120900,75848920,6680,6680,6680,6680,0
20230808,120800,75848920,6680,6680,6680,6680,0
20230808,120700,75848920,6680,6680,6680,6680,0
20230808,120600,75848920,6680,6680,6680,6680,0
20230808,120500,75848920,6680,6680,6680,6680,0
20230808,120400,75848920,6680,6680,6680,6680,0
20230808,120300,75848920,6680,6680,6680,6680,0
20230808,120200,75848920,6680,6680,6680,6680,0
20230808,120100,75848920,6680,6680,6680,6680,0
20230808,120000,75848920,6680,6680,6680,6680,0
20230808,115900,75848920,6680,6680,6680,6680,0
20230808,115800,75848920,6680,6680,6680,6680,0
20230808,115700,75848920,6680,6680,6680,6680,0
20230808,115600,75848920,6680,6680,6680,6680,0
20230808,115500,75848920,6680,6680,6680,6680,0
20230808,115400,75848920,6680,6660,6680,6660,36
20230808,115300,75609120,6660,6660,6660,6660,0
20230808,115200,75609120,6660,6660,6660,6660,100
20230808,115100,74943120,6650,6650,6650,6650,0
20230808,115000,74943120,6650,6650,6650,6650,9
20230808,114900,74883270,6650,6650,6650,6650,0
20230808,114800,74883270,6650,6650,6650,6650,0
20230808,114700,74883270,6650,6650,6650,6650,0
20230808,114600,74883270,6650,6650,6650,6650,0
20230808,114500,74883270,6650,6650,6650,6650,1
20230808,114400,74876620,6630,6630,6630,6630,0
20230808,114300,74876620,6630,6630,6630,6630,0
20230808,114200,74876620,6630,6630,6630,6630,0
20230808,114100,74876620,6630,6630,6630,6630,18
20230808,114000,74757280,6660,6660,6660,6660,0
20230808,113900,74757280,6660,6660,6660,6660,0
20230808,113800,74757280,6660,6660,6660,6660,0
20230808,113700,74757280,6660,6660,6660,6660,0
20230808,113600,74757280,6660,6660,6660,6660,0
20230808,113500,74757280,6660,6660,6660,6660,0
20230808,113400,74757280,6660,6660,6660,6660,0
20230808,113300,74757280,6660,6660,6660,6660,0
20230808,113200,74757280,6660,6660,6660,6660,0
20230808,113100,74757280,6660,6660,6660,6660,0
20230808,113000,74757280,6660,6660,6660,6660,1
20230808,112900,74750620,6620,6620,6620,6620,174
20230808,112800,73598740,6620,6620,6620,6620,0
20230808,112700,73598740,6620,6620,6620,6620,0
20230808,112600,73598740,6620,6620,6620,6620,0
20230808,112500,73598740,6620,6620,6620,6620,0
20230808,112400,73598740,6620,6630,6630,6620,101
20230808,112300,72930110,6620,6620,6620,6620,0
20230808,112200,72930110,6620,6620,6620,6620,0
20230808,112100,72930110,6620,6630,6630,6620,16
20230808,112000,72824180,6620,6620,6620,6620,70
20230808,111900,72360780,6630,6630,6630,6630,0
20230808,111800,72360780,6630,6630,6630,6630,4
20230808,111700,72334260,6630,6630,6630,6630,978
20230808,111600,65850120,6650,6650,6650,6650,0
20230808,111500,65850120,6650,6650,6650,6650,0
20230808,111400,65850120,6650,6650,6650,6650,0
20230808,111300,65850120,6650,6650,6650,6650,1
20230808,111200,65843470,6630,6630,6630,6630,0
20230808,111100,65843470,6630,6630,6630,6630,391
20230808,111000,63251140,6660,6660,6660,6660,0
20230808,110900,63251140,6660,6660,6660,6660,0
20230808,110800,63251140,6660,6660,6660,6660,0
20230808,110700,63251140,6660,6660,6660,6660,0
20230808,110600,63251140,6660,6660,6660,6660,0
20230808,110500,63251140,6660,6660,6660,6660,0
20230808,110400,63251140,6660,6630,6660,6630,3
20230808,110300,63231200,6620,6620,6620,6620,0
20230808,110200,63231200,6620,6620,6620,6620,0
20230808,110100,63231200,6620,6620,6620,6620,0
20230808,110000,63231200,6620,6620,6620,6620,0
20230808,105900,63231200,6620,6630,6630,6620,100
20230808,105800,62569190,6620,6620,6620,6620,26
20230808,105700,62397070,6620,6620,6620,6620,0
20230808,105600,62397070,6620,6620,6620,6620,0
20230808,105500,62397070,6620,6620,6620,6620,35
20230808,105400,62165370,6620,6620,6620,6620,0
20230808,105300,62165370,6620,6620,6620,6620,0
20230808,105200,62165370,6620,6620,6620,6620,0
20230808,105100,62165370,6620,6620,6620,6620,1
20230808,105000,62158750,6660,6660,6660,6660,0
20230808,104900,62158750,6660,6660,6660,6660,0
20230808,104800,62158750,6660,6660,6660,6660,0
20230808,104700,62158750,6660,6660,6660,6660,0
20230808,104600,62158750,6660,6660,6660,6660,0
20230808,104500,62158750,6660,6660,6660,6660,0
20230808,104400,62158750,6660,6660,6660,6660,0
20230808,104300,62158750,6660,6660,6660,6660,0
20230808,104200,62158750,6660,6660,6660,6660,0
20230808,104100,62158750,6660,6660,6660,6660,0
20230808,104000,62158750,6660,6660,6660,6660,0
20230808,103900,62158750,6660,6630,6660,6620,4
20230808,103800,62132220,6660,6660,6660,6660,0
20230808,103700,62132220,6660,6660,6660,6660,0
20230808,103600,62132220,6660,6660,6660,6660,0
20230808,103500,62132220,6660,6660,6660,6660,1
20230808,103400,62125560,6630,6630,6630,6630,0
20230808,103300,62125560,6630,6630,6630,6630,48
20230808,103200,61807320,6620,6620,6620,6620,33
20230808,103100,61588860,6600,6600,6600,6600,6
20230808,103000,61549260,6600,6600,6600,6600,30
20230808,102900,61351260,6600,6630,6630,6600,128
20230808,102800,60506010,6650,6650,6650,6650,1
20230808,102700,60499360,6670,6670,6670,6670,0
20230808,102600,60499360,6670,6670,6670,6670,0
20230808,102500,60499360,6670,6670,6670,6670,0
20230808,102400,60499360,6670,6670,6670,6670,0
20230808,102300,60499360,6670,6670,6670,6670,0
20230808,102200,60499360,6670,6660,6670,6600,204
20230808,102100,59148180,6680,6680,6680,6680,0
20230808,102000,59148180,6680,6680,6680,6680,0
20230808,101900,59148180,6680,6680,6680,6680,1
20230808,101800,59141500,6660,6660,6660,6660,0
20230808,101700,59141500,6660,6660,6660,6660,0
20230808,101600,59141500,6660,6660,6660,6660,0
20230808,101500,59141500,6660,6660,6660,6660,0
20230808,101400,59141500,6660,6660,6660,6660,3
20230808,101300,59121520,6670,6670,6670,6670,0
20230808,101200,59121520,6670,6670,6670,6670,79
20230808,101100,58594590,6680,6680,6680,6680,5
20230808,101000,58561190,6680,6680,6680,6680,1
20230808,100900,58554510,6680,6680,6680,6680,0
20230808,100800,58554510,6680,6690,6690,6680,543
20230808,100700,54921870,6690,6700,6700,6690,85
20230808,100600,54353210,6710,6730,6730,6710,23
20230808,100500,54198860,6690,6690,6690,6690,0
20230808,100400,54198860,6690,6690,6690,6690,0
20230808,100300,54198860,6690,6690,6690,6690,0
20230808,100200,54198860,6690,6720,6720,6690,945
20230808,100100,47872420,6720,6720,6720,6720,1
20230808,100000,47865700,6750,6750,6750,6750,0
20230808,095900,47865700,6750,6750,6750,6750,4
20230808,095800,47838700,6750,6750,6750,6750,1
20230808,095700,47831950,6770,6770,6770,6770,0
20230808,095600,47831950,6770,6750,6770,6750,787
20230808,095500,42507620,6760,6760,6760,6760,84
20230808,095400,41939780,6760,6760,6760,6760,7
20230808,095300,41892460,6750,6760,6760,6750,87
20230808,095200,41304360,6750,6740,6750,6740,718
20230808,095100,36458270,6740,6740,6740,6740,0
20230808,095000,36458270,6740,6740,6740,6740,101
20230808,094900,35777530,6730,6730,6730,6730,0
20230808,094800,35777530,6730,6730,6730,6730,1
20230808,094700,35770800,6740,6740,6740,6740,0
20230808,094600,35770800,6740,6740,6740,6740,0
20230808,094500,35770800,6740,6740,6740,6740,0
20230808,094400,35770800,6740,6740,6740,6740,0
20230808,094300,35770800,6740,6740,6740,6700,11
20230808,094200,35697020,6730,6730,6730,6730,0
20230808,094100,35697020,6730,6730,6730,6730,11
20230808,094000,35622990,6740,6740,6740,6740,0
20230808,093900,35622990,6740,6740,6740,6740,0
20230808,093800,35622990,6740,6740,6740,6740,0
20230808,093700,35622990,6740,6740,6740,6740,2
20230808,093600,35609510,6720,6720,6720,6720,28
20230808,093500,35421350,6720,6720,6720,6720,2
20230808,093400,35407910,6720,6720,6720,6720,70
20230808,093300,34937510,6740,6720,6740,6720,28
20230808,093200,34749320,6710,6710,6710,6710,138
20230808,093100,33823340,6710,6710,6710,6710,0
20230808,093000,33823340,6710,6690,6710,6690,113
20230808,092900,33065230,6700,6700,6700,6700,0
20230808,092800,33065230,6700,6700,6700,6700,0
20230808,092700,33065230,6700,6700,6700,6700,0
20230808,092600,33065230,6700,6700,6700,6700,76
20230808,092500,32556030,6700,6690,6700,6690,25
20230808,092400,32388770,6690,6680,6690,6680,80
20230808,092300,31854360,6690,6690,6690,6690,0
20230808,092200,31854360,6690,6690,6690,6660,658
20230808,092100,27464890,6670,6680,6680,6670,85
20230808,092000,26897300,6670,6670,6670,6670,760
20230808,091900,21828100,6710,6710,6710,6710,0
20230808,091800,21828100,6710,6710,6710,6710,0
20230808,091700,21828100,6710,6700,6710,6700,5
20230808,091600,21794560,6710,6710,6710,6700,11
20230808,091500,21720770,6710,6710,6710,6710,91
20230808,091400,21110160,6710,6710,6710,6710,10
20230808,091300,21043060,6710,6710,6710,6710,0
20230808,091200,21043060,6710,6710,6710,6710,0
20230808,091100,21043060,6710,6710,6710,6710,0
20230808,091000,21043060,6710,6710,6710,6710,10
20230808,090900,20975960,6660,6710,6710,6660,1500
20230808,090800,10983490,6710,6710,6710,6710,2
20230808,090700,10970070,6720,6690,6720,6690,13
20230808,090600,10883030,6660,6660,6660,6660,24
20230808,090500,10723190,6660,6660,6660,6660,53
20230808,090400,10370210,6650,6650,6650,6650,10
20230808,090300,10303710,6650,6670,6700,6650,1278
20230808,090200,1800570,6660,6700,6700,6660,38
20230808,090100,1547150,6660,6690,6710,6660,14
20230808,090000,1453550,6680,6600,6680,6600,220