KissMeData/200780/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201300,117485550,6750,6750,6750,6750,224
20230817,201200,117485550,6750,6750,6750,6750,0
20230817,201100,117485550,6750,6750,6750,6750,0
20230817,201000,117485550,6750,6750,6750,6750,0
20230817,200900,117485550,6750,6750,6750,6750,0
20230817,200800,117485550,6750,6750,6750,6750,0
20230817,200700,117485550,6750,6750,6750,6750,0
20230817,200600,117485550,6750,6750,6750,6750,0
20230817,200500,117485550,6750,6750,6750,6750,0
20230817,200400,117485550,6750,6750,6750,6750,0
20230817,200300,117485550,6750,6750,6750,6750,0
20230817,200200,117485550,6750,6750,6750,6750,0
20230817,200100,117485550,6750,6750,6750,6750,0
20230817,200000,117485550,6750,6750,6750,6750,0
20230817,195900,117485550,6750,6750,6750,6750,0
20230817,195800,117485550,6750,6750,6750,6750,0
20230817,195700,117485550,6750,6750,6750,6750,0
20230817,195600,117485550,6750,6750,6750,6750,0
20230817,195500,117485550,6750,6750,6750,6750,0
20230817,195400,117485550,6750,6750,6750,6750,0
20230817,195300,117485550,6750,6750,6750,6750,0
20230817,195200,117485550,6750,6750,6750,6750,0
20230817,195100,117485550,6750,6750,6750,6750,0
20230817,195000,117485550,6750,6750,6750,6750,0
20230817,194900,117485550,6750,6750,6750,6750,0
20230817,194800,117485550,6750,6750,6750,6750,0
20230817,194700,117485550,6750,6750,6750,6750,0
20230817,194600,117485550,6750,6750,6750,6750,0
20230817,194500,117485550,6750,6750,6750,6750,0
20230817,194400,117485550,6750,6750,6750,6750,0
20230817,194300,117485550,6750,6750,6750,6750,224
20230817,194200,117485550,6750,6750,6750,6750,0
20230817,194100,117485550,6750,6750,6750,6750,0
20230817,194000,117485550,6750,6750,6750,6750,0
20230817,193900,117485550,6750,6750,6750,6750,0
20230817,193800,117485550,6750,6750,6750,6750,0
20230817,193700,117485550,6750,6750,6750,6750,0
20230817,193600,117485550,6750,6750,6750,6750,0
20230817,193500,117485550,6750,6750,6750,6750,0
20230817,193400,117485550,6750,6750,6750,6750,0
20230817,193300,117485550,6750,6750,6750,6750,0
20230817,193200,117485550,6750,6750,6750,6750,0
20230817,193100,117485550,6750,6750,6750,6750,0
20230817,193000,117485550,6750,6750,6750,6750,0
20230817,192900,117485550,6750,6750,6750,6750,0
20230817,192800,117485550,6750,6750,6750,6750,0
20230817,192700,117485550,6750,6750,6750,6750,0
20230817,192600,117485550,6750,6750,6750,6750,0
20230817,192500,117485550,6750,6750,6750,6750,0
20230817,192400,117485550,6750,6750,6750,6750,0
20230817,192300,117485550,6750,6750,6750,6750,0
20230817,192200,117485550,6750,6750,6750,6750,0
20230817,192100,117485550,6750,6750,6750,6750,0
20230817,192000,117485550,6750,6750,6750,6750,0
20230817,191900,117485550,6750,6750,6750,6750,0
20230817,191800,117485550,6750,6750,6750,6750,0
20230817,191700,117485550,6750,6750,6750,6750,0
20230817,191600,117485550,6750,6750,6750,6750,0
20230817,191500,117485550,6750,6750,6750,6750,0
20230817,191400,117485550,6750,6750,6750,6750,0
20230817,191300,117485550,6750,6750,6750,6750,224
20230817,191200,117485550,6750,6750,6750,6750,0
20230817,191100,117485550,6750,6750,6750,6750,0
20230817,191000,117485550,6750,6750,6750,6750,0
20230817,190900,117485550,6750,6750,6750,6750,0
20230817,190800,117485550,6750,6750,6750,6750,0
20230817,190700,117485550,6750,6750,6750,6750,0
20230817,190600,117485550,6750,6750,6750,6750,0
20230817,190500,117485550,6750,6750,6750,6750,0
20230817,190400,117485550,6750,6750,6750,6750,0
20230817,190300,117485550,6750,6750,6750,6750,0
20230817,190200,117485550,6750,6750,6750,6750,0
20230817,190100,117485550,6750,6750,6750,6750,0
20230817,190000,117485550,6750,6750,6750,6750,0
20230817,185900,117485550,6750,6750,6750,6750,0
20230817,185800,117485550,6750,6750,6750,6750,0
20230817,185700,117485550,6750,6750,6750,6750,0
20230817,185600,117485550,6750,6750,6750,6750,0
20230817,185500,117485550,6750,6750,6750,6750,0
20230817,185400,117485550,6750,6750,6750,6750,0
20230817,185300,117485550,6750,6750,6750,6750,0
20230817,185200,117485550,6750,6750,6750,6750,0
20230817,185100,117485550,6750,6750,6750,6750,0
20230817,185000,117485550,6750,6750,6750,6750,0
20230817,184900,117485550,6750,6750,6750,6750,0
20230817,184800,117485550,6750,6750,6750,6750,0
20230817,184700,117485550,6750,6750,6750,6750,0
20230817,184600,117485550,6750,6750,6750,6750,0
20230817,184500,117485550,6750,6750,6750,6750,0
20230817,184400,117485550,6750,6750,6750,6750,0
20230817,184300,117485550,6750,6750,6750,6750,224
20230817,184200,117485550,6750,6750,6750,6750,0
20230817,184100,117485550,6750,6750,6750,6750,0
20230817,184000,117485550,6750,6750,6750,6750,0
20230817,183900,117485550,6750,6750,6750,6750,0
20230817,183800,117485550,6750,6750,6750,6750,0
20230817,183700,117485550,6750,6750,6750,6750,0
20230817,183600,117485550,6750,6750,6750,6750,0
20230817,183500,117485550,6750,6750,6750,6750,0
20230817,183400,117485550,6750,6750,6750,6750,0
20230817,183300,117485550,6750,6750,6750,6750,0
20230817,183200,117485550,6750,6750,6750,6750,0
20230817,183100,117485550,6750,6750,6750,6750,0
20230817,183000,117485550,6750,6750,6750,6750,0
20230817,182900,117485550,6750,6750,6750,6750,0
20230817,182800,117485550,6750,6750,6750,6750,0
20230817,182700,117485550,6750,6750,6750,6750,0
20230817,182600,117485550,6750,6750,6750,6750,0
20230817,182500,117485550,6750,6750,6750,6750,0
20230817,182400,117485550,6750,6750,6750,6750,0
20230817,182300,117485550,6750,6750,6750,6750,0
20230817,182200,117485550,6750,6750,6750,6750,0
20230817,182100,117485550,6750,6750,6750,6750,0
20230817,182000,117485550,6750,6750,6750,6750,0
20230817,181900,117485550,6750,6750,6750,6750,0
20230817,181800,117485550,6750,6750,6750,6750,0
20230817,181700,117485550,6750,6750,6750,6750,0
20230817,181600,117485550,6750,6750,6750,6750,0
20230817,181500,117485550,6750,6750,6750,6750,0
20230817,181400,117485550,6750,6750,6750,6750,0
20230817,181300,117485550,6750,6750,6750,6750,224
20230817,181200,117485550,6750,6750,6750,6750,0
20230817,181100,117485550,6750,6750,6750,6750,0
20230817,181000,117485550,6750,6750,6750,6750,0
20230817,180900,117485550,6750,6750,6750,6750,0
20230817,180800,117485550,6750,6750,6750,6750,0
20230817,180700,117485550,6750,6750,6750,6750,0
20230817,180600,117485550,6750,6750,6750,6750,0
20230817,180500,117485550,6750,6750,6750,6750,0
20230817,180400,117485550,6750,6750,6750,6750,0
20230817,180300,117485550,6750,6750,6750,6750,0
20230817,180200,117485550,6750,6750,6750,6750,0
20230817,180100,117485550,6750,6750,6750,6750,0
20230817,180000,117485550,6750,6750,6750,6750,0
20230817,175900,117485550,6750,6750,6750,6750,0
20230817,175800,117485550,6750,6750,6750,6750,0
20230817,175700,117485550,6750,6750,6750,6750,0
20230817,175600,117485550,6750,6750,6750,6750,0
20230817,175500,117485550,6750,6750,6750,6750,0
20230817,175400,117485550,6750,6750,6750,6750,0
20230817,175300,117485550,6750,6750,6750,6750,0
20230817,175200,117485550,6750,6750,6750,6750,0
20230817,175100,117485550,6750,6750,6750,6750,0
20230817,175000,117485550,6750,6750,6750,6750,0
20230817,174900,117485550,6750,6750,6750,6750,0
20230817,174800,117485550,6750,6750,6750,6750,0
20230817,174700,117485550,6750,6750,6750,6750,0
20230817,174600,117485550,6750,6750,6750,6750,0
20230817,174500,117485550,6750,6750,6750,6750,0
20230817,174400,117485550,6750,6750,6750,6750,0
20230817,174300,117485550,6750,6750,6750,6750,224
20230817,174200,117485550,6750,6750,6750,6750,0
20230817,174100,117485550,6750,6750,6750,6750,0
20230817,174000,117485550,6750,6750,6750,6750,0
20230817,173900,117485550,6750,6750,6750,6750,0
20230817,173800,117485550,6750,6750,6750,6750,0
20230817,173700,117485550,6750,6750,6750,6750,0
20230817,173600,117485550,6750,6750,6750,6750,0
20230817,173500,117485550,6750,6750,6750,6750,0
20230817,173400,117485550,6750,6750,6750,6750,0
20230817,173300,117485550,6750,6750,6750,6750,0
20230817,173200,117485550,6750,6750,6750,6750,0
20230817,173100,117485550,6750,6750,6750,6750,0
20230817,173000,117485550,6750,6750,6750,6750,0
20230817,172900,117485550,6750,6750,6750,6750,0
20230817,172800,117485550,6750,6750,6750,6750,0
20230817,172700,117485550,6750,6750,6750,6750,0
20230817,172600,117485550,6750,6750,6750,6750,0
20230817,172500,117485550,6750,6750,6750,6750,0
20230817,172400,117485550,6750,6750,6750,6750,0
20230817,172300,117485550,6750,6750,6750,6750,0
20230817,172200,117485550,6750,6750,6750,6750,0
20230817,172100,117485550,6750,6750,6750,6750,0
20230817,172000,117485550,6750,6750,6750,6750,0
20230817,171900,117485550,6750,6750,6750,6750,0
20230817,171800,117485550,6750,6750,6750,6750,0
20230817,171700,117485550,6750,6750,6750,6750,0
20230817,171600,117485550,6750,6750,6750,6750,0
20230817,171500,117485550,6750,6750,6750,6750,0
20230817,171400,117485550,6750,6750,6750,6750,0
20230817,171300,117485550,6750,6750,6750,6750,224
20230817,171200,117485550,6750,6750,6750,6750,0
20230817,171100,117485550,6750,6750,6750,6750,0
20230817,171000,117485550,6750,6750,6750,6750,0
20230817,170900,117485550,6750,6750,6750,6750,0
20230817,170800,117485550,6750,6750,6750,6750,0
20230817,170700,117485550,6750,6750,6750,6750,0
20230817,170600,117485550,6750,6750,6750,6750,0
20230817,170500,117485550,6750,6750,6750,6750,0
20230817,170400,117485550,6750,6750,6750,6750,0
20230817,170300,117485550,6750,6750,6750,6750,0
20230817,170200,117485550,6750,6750,6750,6750,0
20230817,170100,117485550,6750,6750,6750,6750,0
20230817,170000,117485550,6750,6750,6750,6750,0
20230817,165900,117485550,6750,6750,6750,6750,0
20230817,165800,117485550,6750,6750,6750,6750,0
20230817,165700,117485550,6750,6750,6750,6750,0
20230817,165600,117485550,6750,6750,6750,6750,0
20230817,165500,117485550,6750,6750,6750,6750,0
20230817,165400,117485550,6750,6750,6750,6750,0
20230817,165300,117485550,6750,6750,6750,6750,0
20230817,165200,117485550,6750,6750,6750,6750,0
20230817,165100,117485550,6750,6750,6750,6750,0
20230817,165000,117485550,6750,6750,6750,6750,0
20230817,164900,117485550,6750,6750,6750,6750,0
20230817,164800,117485550,6750,6750,6750,6750,0
20230817,164700,117485550,6750,6750,6750,6750,0
20230817,164600,117485550,6750,6750,6750,6750,0
20230817,164500,117485550,6750,6750,6750,6750,0
20230817,164400,117485550,6750,6750,6750,6750,0
20230817,164300,117485550,6750,6750,6750,6750,224
20230817,164200,117485550,6750,6750,6750,6750,0
20230817,164100,117485550,6750,6750,6750,6750,0
20230817,164000,117485550,6750,6750,6750,6750,0
20230817,163900,117485550,6750,6750,6750,6750,0
20230817,163800,117485550,6750,6750,6750,6750,0
20230817,163700,117485550,6750,6750,6750,6750,0
20230817,163600,117485550,6750,6750,6750,6750,0
20230817,163500,117485550,6750,6750,6750,6750,0
20230817,163400,117485550,6750,6750,6750,6750,0
20230817,163300,117485550,6750,6750,6750,6750,0
20230817,163200,117485550,6750,6750,6750,6750,0
20230817,163100,117485550,6750,6750,6750,6750,0
20230817,163000,117485550,6750,6750,6750,6750,0
20230817,162900,117485550,6750,6750,6750,6750,0
20230817,162800,117485550,6750,6750,6750,6750,0
20230817,162700,117485550,6750,6750,6750,6750,0
20230817,162600,117485550,6750,6750,6750,6750,0
20230817,162500,117485550,6750,6750,6750,6750,0
20230817,162400,117485550,6750,6750,6750,6750,0
20230817,162300,117485550,6750,6750,6750,6750,0
20230817,162200,117485550,6750,6750,6750,6750,0
20230817,162100,117485550,6750,6750,6750,6750,0
20230817,162000,117485550,6750,6750,6750,6750,0
20230817,161900,117485550,6750,6750,6750,6750,0
20230817,161800,117485550,6750,6750,6750,6750,0
20230817,161700,117485550,6750,6750,6750,6750,0
20230817,161600,117485550,6750,6750,6750,6750,0
20230817,161500,117485550,6750,6750,6750,6750,0
20230817,161400,117485550,6750,6750,6750,6750,0
20230817,161300,117485550,6750,6750,6750,6750,224
20230817,161200,117485550,6750,6750,6750,6750,0
20230817,161100,117485550,6750,6750,6750,6750,0
20230817,161000,117485550,6750,6750,6750,6750,0
20230817,160900,117485550,6750,6750,6750,6750,0
20230817,160800,117485550,6750,6750,6750,6750,0
20230817,160700,117485550,6750,6750,6750,6750,0
20230817,160600,117485550,6750,6750,6750,6750,0
20230817,160500,117485550,6750,6750,6750,6750,0
20230817,160400,117485550,6750,6750,6750,6750,0
20230817,160300,117485550,6750,6750,6750,6750,0
20230817,160200,117485550,6750,6750,6750,6750,0
20230817,160100,117485550,6750,6750,6750,6750,0
20230817,160000,117485550,6750,6750,6750,6750,0
20230817,155900,117485550,6750,6750,6750,6750,0
20230817,155800,117485550,6750,6750,6750,6750,0
20230817,155700,117485550,6750,6750,6750,6750,0
20230817,155600,117485550,6750,6750,6750,6750,0
20230817,155500,117485550,6750,6750,6750,6750,0
20230817,155400,117485550,6750,6750,6750,6750,0
20230817,155300,117485550,6750,6750,6750,6750,0
20230817,155200,117485550,6750,6750,6750,6750,0
20230817,155100,117485550,6750,6750,6750,6750,0
20230817,155000,117485550,6750,6750,6750,6750,0
20230817,154900,117485550,6750,6750,6750,6750,0
20230817,154800,117485550,6750,6750,6750,6750,0
20230817,154700,117485550,6750,6750,6750,6750,0
20230817,154600,117485550,6750,6750,6750,6750,0
20230817,154500,117485550,6750,6750,6750,6750,0
20230817,154400,117485550,6750,6750,6750,6750,0
20230817,154300,117485550,6750,6750,6750,6750,224
20230817,154200,117485550,6750,6750,6750,6750,0
20230817,154100,117485550,6750,6750,6750,6750,0
20230817,154000,117485550,6750,6750,6750,6750,0
20230817,153900,117485550,6750,6750,6750,6750,0
20230817,153800,117485550,6750,6750,6750,6750,0
20230817,153700,117485550,6750,6750,6750,6750,0
20230817,153600,117485550,6750,6750,6750,6750,0
20230817,153500,117485550,6750,6750,6750,6750,0
20230817,153400,117485550,6750,6750,6750,6750,0
20230817,153300,117485550,6750,6750,6750,6750,0
20230817,153200,117485550,6750,6750,6750,6750,0
20230817,153100,117485550,6750,6750,6750,6750,0
20230817,153000,117485550,6750,6750,6750,6750,224
20230817,152900,115973550,6840,6840,6840,6840,0
20230817,152800,115973550,6840,6840,6840,6840,0
20230817,152700,115973550,6840,6840,6840,6840,0
20230817,152600,115973550,6840,6840,6840,6840,0
20230817,152500,115973550,6840,6840,6840,6840,0
20230817,152400,115973550,6840,6840,6840,6840,0
20230817,152300,115973550,6840,6840,6840,6840,0
20230817,152200,115973550,6840,6840,6840,6840,0
20230817,152100,115973550,6840,6840,6840,6840,0
20230817,152000,115973550,6840,6840,6840,6840,0
20230817,151900,115973550,6840,6840,6840,6840,0
20230817,151800,115973550,6840,6840,6840,6840,0
20230817,151700,115973550,6840,6840,6840,6840,0
20230817,151600,115973550,6840,6840,6840,6840,0
20230817,151500,115973550,6840,6840,6840,6840,0
20230817,151400,115973550,6840,6840,6840,6840,0
20230817,151300,115973550,6840,6840,6840,6840,0
20230817,151200,115973550,6840,6840,6840,6840,0
20230817,151100,115973550,6840,6840,6840,6840,0
20230817,151000,115973550,6840,6840,6840,6840,0
20230817,150900,115973550,6840,6840,6840,6840,0
20230817,150800,115973550,6840,6840,6840,6840,0
20230817,150700,115973550,6840,6840,6840,6840,0
20230817,150600,115973550,6840,6840,6840,6840,0
20230817,150500,115973550,6840,6840,6840,6840,0
20230817,150400,115973550,6840,6840,6840,6840,0
20230817,150300,115973550,6840,6810,6840,6810,3
20230817,150200,115953070,6750,6750,6750,6750,0
20230817,150100,115953070,6750,6750,6750,6750,0
20230817,150000,115953070,6750,6750,6750,6750,0
20230817,145900,115953070,6750,6790,6790,6750,705
20230817,145800,111171970,6850,6850,6850,6850,0
20230817,145700,111171970,6850,6850,6850,6850,0
20230817,145600,111171970,6850,6850,6850,6850,0
20230817,145500,111171970,6850,6830,6850,6830,299
20230817,145400,109129260,6850,6850,6850,6850,0
20230817,145300,109129260,6850,6850,6850,6850,0
20230817,145200,109129260,6850,6840,6850,6840,685
20230817,145100,104443850,6840,6840,6840,6840,21
20230817,145000,104300210,6840,6840,6840,6840,0
20230817,144900,104300210,6840,6840,6840,6840,0
20230817,144800,104300210,6840,6840,6840,6840,0
20230817,144700,104300210,6840,6840,6840,6840,0
20230817,144600,104300210,6840,6840,6840,6840,0
20230817,144500,104300210,6840,6840,6840,6840,0
20230817,144400,104300210,6840,6830,6840,6830,95
20230817,144300,103651350,6830,6830,6830,6830,0
20230817,144200,103651350,6830,6830,6830,6830,0
20230817,144100,103651350,6830,6830,6830,6830,0
20230817,144000,103651350,6830,6830,6830,6830,0
20230817,143900,103651350,6830,6830,6830,6830,0
20230817,143800,103651350,6830,6830,6830,6830,0
20230817,143700,103651350,6830,6830,6830,6830,0
20230817,143600,103651350,6830,6830,6830,6830,0
20230817,143500,103651350,6830,6830,6830,6830,0
20230817,143400,103651350,6830,6830,6830,6830,0
20230817,143300,103651350,6830,6830,6830,6830,0
20230817,143200,103651350,6830,6830,6830,6830,0
20230817,143100,103651350,6830,6830,6830,6830,0
20230817,143000,103651350,6830,6830,6830,6830,7
20230817,142900,103603540,6830,6830,6830,6830,0
20230817,142800,103603540,6830,6830,6830,6830,0
20230817,142700,103603540,6830,6830,6830,6830,0
20230817,142600,103603540,6830,6830,6830,6830,0
20230817,142500,103603540,6830,6830,6830,6830,0
20230817,142400,103603540,6830,6830,6830,6830,100
20230817,142300,102920540,6830,6830,6830,6830,0
20230817,142200,102920540,6830,6830,6830,6830,0
20230817,142100,102920540,6830,6830,6830,6830,0
20230817,142000,102920540,6830,6830,6830,6830,0
20230817,141900,102920540,6830,6830,6830,6830,0
20230817,141800,102920540,6830,6830,6830,6830,0
20230817,141700,102920540,6830,6830,6830,6830,0
20230817,141600,102920540,6830,6830,6830,6830,0
20230817,141500,102920540,6830,6830,6830,6830,7
20230817,141400,102872730,6830,6830,6830,6830,0
20230817,141300,102872730,6830,6830,6830,6830,0
20230817,141200,102872730,6830,6830,6830,6830,0
20230817,141100,102872730,6830,6830,6830,6830,0
20230817,141000,102872730,6830,6830,6830,6830,0
20230817,140900,102872730,6830,6830,6830,6830,0
20230817,140800,102872730,6830,6820,6830,6820,361
20230817,140700,100410700,6820,6820,6820,6820,0
20230817,140600,100410700,6820,6820,6820,6820,118
20230817,140500,99605940,6820,6820,6820,6820,0
20230817,140400,99605940,6820,6820,6820,6820,0
20230817,140300,99605940,6820,6820,6820,6820,0
20230817,140200,99605940,6820,6820,6820,6820,0
20230817,140100,99605940,6820,6820,6820,6820,0
20230817,140000,99605940,6820,6820,6820,6820,7
20230817,135900,99558200,6820,6820,6820,6820,0
20230817,135800,99558200,6820,6820,6820,6820,0
20230817,135700,99558200,6820,6820,6820,6820,0
20230817,135600,99558200,6820,6820,6820,6820,0
20230817,135500,99558200,6820,6820,6820,6820,0
20230817,135400,99558200,6820,6820,6820,6820,0
20230817,135300,99558200,6820,6820,6820,6820,0
20230817,135200,99558200,6820,6820,6820,6820,0
20230817,135100,99558200,6820,6820,6820,6820,0
20230817,135000,99558200,6820,6820,6820,6820,0
20230817,134900,99558200,6820,6820,6820,6820,0
20230817,134800,99558200,6820,6820,6820,6820,0
20230817,134700,99558200,6820,6820,6820,6820,0
20230817,134600,99558200,6820,6820,6820,6820,0
20230817,134500,99558200,6820,6820,6820,6820,8
20230817,134400,99503640,6820,6820,6820,6820,0
20230817,134300,99503640,6820,6820,6820,6820,0
20230817,134200,99503640,6820,6820,6820,6820,0
20230817,134100,99503640,6820,6820,6820,6820,0
20230817,134000,99503640,6820,6820,6820,6820,0
20230817,133900,99503640,6820,6820,6820,6820,0
20230817,133800,99503640,6820,6820,6820,6820,0
20230817,133700,99503640,6820,6820,6820,6820,0
20230817,133600,99503640,6820,6820,6820,6820,0
20230817,133500,99503640,6820,6810,6820,6810,18
20230817,133400,99381050,6810,6810,6810,6810,0
20230817,133300,99381050,6810,6810,6810,6810,10
20230817,133200,99312950,6810,6810,6810,6810,97
20230817,133100,98652380,6810,6810,6810,6810,0
20230817,133000,98652380,6810,6810,6810,6810,8
20230817,132900,98597900,6810,6810,6810,6810,0
20230817,132800,98597900,6810,6810,6810,6810,0
20230817,132700,98597900,6810,6810,6810,6810,10
20230817,132600,98529800,6810,6810,6810,6810,4
20230817,132500,98502560,6810,6810,6810,6810,0
20230817,132400,98502560,6810,6810,6810,6810,0
20230817,132300,98502560,6810,6810,6810,6810,0
20230817,132200,98502560,6810,6810,6810,6810,0
20230817,132100,98502560,6810,6810,6810,6810,0
20230817,132000,98502560,6810,6810,6810,6810,0
20230817,131900,98502560,6810,6810,6810,6810,0
20230817,131800,98502560,6810,6810,6810,6810,148
20230817,131700,97494680,6820,6820,6820,6820,0
20230817,131600,97494680,6820,6820,6820,6820,0
20230817,131500,97494680,6820,6820,6820,6820,8
20230817,131400,97440120,6820,6820,6820,6820,0
20230817,131300,97440120,6820,6820,6820,6820,0
20230817,131200,97440120,6820,6820,6820,6820,0
20230817,131100,97440120,6820,6820,6820,6820,0
20230817,131000,97440120,6820,6820,6820,6820,0
20230817,130900,97440120,6820,6820,6820,6820,0
20230817,130800,97440120,6820,6820,6820,6820,0
20230817,130700,97440120,6820,6820,6820,6820,0
20230817,130600,97440120,6820,6820,6820,6820,0
20230817,130500,97440120,6820,6820,6820,6820,0
20230817,130400,97440120,6820,6820,6820,6820,0
20230817,130300,97440120,6820,6820,6820,6820,0
20230817,130200,97440120,6820,6820,6820,6820,0
20230817,130100,97440120,6820,6820,6820,6820,0
20230817,130000,97440120,6820,6790,6820,6770,31
20230817,125900,97229650,6820,6820,6820,6820,0
20230817,125800,97229650,6820,6820,6820,6820,0
20230817,125700,97229650,6820,6820,6820,6820,0
20230817,125600,97229650,6820,6820,6820,6820,0
20230817,125500,97229650,6820,6820,6820,6820,0
20230817,125400,97229650,6820,6820,6820,6820,0
20230817,125300,97229650,6820,6820,6820,6820,0
20230817,125200,97229650,6820,6820,6820,6820,0
20230817,125100,97229650,6820,6820,6820,6820,0
20230817,125000,97229650,6820,6820,6820,6820,0
20230817,124900,97229650,6820,6820,6820,6820,0
20230817,124800,97229650,6820,6820,6820,6820,0
20230817,124700,97229650,6820,6810,6820,6810,9
20230817,124600,97168350,6810,6810,6810,6810,0
20230817,124500,97168350,6810,6810,6810,6810,8
20230817,124400,97113870,6790,6790,6790,6790,0
20230817,124300,97113870,6790,6790,6790,6790,0
20230817,124200,97113870,6790,6790,6790,6790,0
20230817,124100,97113870,6790,6790,6790,6790,15
20230817,124000,97012020,6790,6790,6790,6790,288
20230817,123900,95056500,6810,6810,6810,6810,1
20230817,123800,95049690,6790,6790,6790,6790,100
20230817,123700,94370690,6810,6810,6810,6810,12
20230817,123600,94288970,6820,6820,6820,6820,0
20230817,123500,94288970,6820,6820,6820,6820,0
20230817,123400,94288970,6820,6820,6820,6820,0
20230817,123300,94288970,6820,6820,6820,6820,0
20230817,123200,94288970,6820,6820,6820,6820,0
20230817,123100,94288970,6820,6810,6820,6810,9
20230817,123000,94227670,6810,6810,6810,6810,8
20230817,122900,94173190,6810,6810,6810,6810,0
20230817,122800,94173190,6810,6810,6810,6810,0
20230817,122700,94173190,6810,6810,6810,6810,0
20230817,122600,94173190,6810,6810,6810,6810,0
20230817,122500,94173190,6810,6810,6810,6810,0
20230817,122400,94173190,6810,6810,6810,6810,0
20230817,122300,94173190,6810,6810,6810,6810,0
20230817,122200,94173190,6810,6810,6810,6810,0
20230817,122100,94173190,6810,6810,6810,6810,0
20230817,122000,94173190,6810,6810,6810,6810,0
20230817,121900,94173190,6810,6810,6810,6810,0
20230817,121800,94173190,6810,6810,6810,6810,0
20230817,121700,94173190,6810,6810,6810,6810,1
20230817,121600,94166380,6810,6810,6810,6810,0
20230817,121500,94166380,6810,6810,6810,6810,8
20230817,121400,94111900,6810,6810,6810,6810,0
20230817,121300,94111900,6810,6810,6810,6810,2
20230817,121200,94098280,6810,6810,6810,6810,0
20230817,121100,94098280,6810,6810,6810,6810,0
20230817,121000,94098280,6810,6810,6810,6810,0
20230817,120900,94098280,6810,6810,6810,6810,0
20230817,120800,94098280,6810,6810,6810,6810,0
20230817,120700,94098280,6810,6810,6810,6810,0
20230817,120600,94098280,6810,6810,6810,6810,0
20230817,120500,94098280,6810,6800,6810,6800,3
20230817,120400,94077870,6800,6800,6800,6800,0
20230817,120300,94077870,6800,6800,6800,6800,698
20230817,120200,89331470,6810,6810,6810,6810,0
20230817,120100,89331470,6810,6810,6810,6810,5
20230817,120000,89297420,6810,6800,6810,6800,38
20230817,115900,89039010,6800,6800,6800,6800,0
20230817,115800,89039010,6800,6800,6800,6800,0
20230817,115700,89039010,6800,6800,6800,6800,0
20230817,115600,89039010,6800,6800,6800,6800,0
20230817,115500,89039010,6800,6800,6800,6800,0
20230817,115400,89039010,6800,6800,6800,6800,0
20230817,115300,89039010,6800,6800,6800,6800,0
20230817,115200,89039010,6800,6800,6800,6800,0
20230817,115100,89039010,6800,6800,6800,6800,1
20230817,115000,89032210,6790,6790,6790,6790,178
20230817,114900,87823590,6790,6790,6790,6790,0
20230817,114800,87823590,6790,6790,6790,6790,1
20230817,114700,87816800,6780,6780,6780,6780,0
20230817,114600,87816800,6780,6780,6780,6780,0
20230817,114500,87816800,6780,6780,6780,6780,184
20230817,114400,86569280,6770,6770,6770,6770,0
20230817,114300,86569280,6770,6770,6770,6770,0
20230817,114200,86569280,6770,6770,6770,6770,7
20230817,114100,86521890,6770,6770,6770,6770,0
20230817,114000,86521890,6770,6770,6770,6770,210
20230817,113900,85100190,6750,6750,6750,6750,0
20230817,113800,85100190,6750,6750,6750,6750,0
20230817,113700,85100190,6750,6750,6750,6750,0
20230817,113600,85100190,6750,6750,6750,6750,0
20230817,113500,85100190,6750,6750,6750,6750,0
20230817,113400,85100190,6750,6750,6750,6750,0
20230817,113300,85100190,6750,6750,6750,6750,10
20230817,113200,85032690,6770,6750,6770,6750,500
20230817,113100,81649380,6750,6750,6750,6750,0
20230817,113000,81649380,6750,6750,6750,6750,0
20230817,112900,81649380,6750,6750,6750,6750,0
20230817,112800,81649380,6750,6750,6750,6750,0
20230817,112700,81649380,6750,6750,6750,6750,0
20230817,112600,81649380,6750,6750,6750,6750,0
20230817,112500,81649380,6750,6750,6750,6750,0
20230817,112400,81649380,6750,6750,6750,6750,0
20230817,112300,81649380,6750,6750,6750,6750,113
20230817,112200,80886630,6750,6720,6750,6720,4
20230817,112100,80859720,6710,6720,6720,6710,183
20230817,112000,79631220,6750,6750,6750,6750,0
20230817,111900,79631220,6750,6750,6750,6750,0
20230817,111800,79631220,6750,6720,6750,6720,2
20230817,111700,79617750,6710,6710,6710,6710,0
20230817,111600,79617750,6710,6750,6750,6710,2200
20230817,111500,64843460,6780,6780,6780,6780,0
20230817,111400,64843460,6780,6780,6780,6780,0
20230817,111300,64843460,6780,6780,6780,6780,0
20230817,111200,64843460,6780,6780,6780,6780,0
20230817,111100,64843460,6780,6780,6780,6780,0
20230817,111000,64843460,6780,6780,6780,6780,0
20230817,110900,64843460,6780,6780,6780,6780,0
20230817,110800,64843460,6780,6780,6780,6780,0
20230817,110700,64843460,6780,6780,6780,6780,0
20230817,110600,64843460,6780,6780,6780,6780,0
20230817,110500,64843460,6780,6780,6780,6780,0
20230817,110400,64843460,6780,6780,6780,6780,0
20230817,110300,64843460,6780,6780,6780,6780,0
20230817,110200,64843460,6780,6780,6780,6780,0
20230817,110100,64843460,6780,6780,6780,6780,114
20230817,110000,64070540,6780,6780,6780,6780,0
20230817,105900,64070540,6780,6780,6780,6780,0
20230817,105800,64070540,6780,6780,6780,6780,0
20230817,105700,64070540,6780,6780,6780,6780,0
20230817,105600,64070540,6780,6780,6780,6780,0
20230817,105500,64070540,6780,6780,6780,6780,0
20230817,105400,64070540,6780,6780,6780,6780,0
20230817,105300,64070540,6780,6780,6780,6780,0
20230817,105200,64070540,6780,6780,6780,6780,0
20230817,105100,64070540,6780,6780,6780,6780,0
20230817,105000,64070540,6780,6780,6780,6780,0
20230817,104900,64070540,6780,6780,6780,6780,0
20230817,104800,64070540,6780,6780,6780,6780,0
20230817,104700,64070540,6780,6760,6780,6760,250
20230817,104600,62378950,6760,6740,6760,6740,16
20230817,104500,62270950,6740,6740,6750,6740,606
20230817,104400,58185630,6740,6740,6740,6740,1
20230817,104300,58178890,6730,6730,6730,6730,0
20230817,104200,58178890,6730,6730,6730,6730,0
20230817,104100,58178890,6730,6730,6730,6730,100
20230817,104000,57505890,6730,6720,6730,6720,15
20230817,103900,57405080,6730,6730,6730,6730,114
20230817,103800,56637860,6730,6720,6730,6720,205
20230817,103700,55260250,6720,6720,6720,6720,0
20230817,103600,55260250,6720,6700,6720,6700,1001
20230817,103500,48553530,6720,6720,6720,6720,0
20230817,103400,48553530,6720,6720,6720,6720,0
20230817,103300,48553530,6720,6720,6720,6720,0
20230817,103200,48553530,6720,6720,6720,6720,0
20230817,103100,48553530,6720,6720,6720,6720,0
20230817,103000,48553530,6720,6720,6720,6720,0
20230817,102900,48553530,6720,6720,6720,6720,0
20230817,102800,48553530,6720,6720,6720,6720,0
20230817,102700,48553530,6720,6720,6720,6720,0
20230817,102600,48553530,6720,6720,6720,6720,0
20230817,102500,48553530,6720,6700,6730,6700,719
20230817,102400,43735960,6700,6710,6710,6700,299
20230817,102300,41732360,6730,6730,6740,6730,7
20230817,102200,41685240,6740,6740,6740,6740,0
20230817,102100,41685240,6740,6740,6740,6740,0
20230817,102000,41685240,6740,6730,6740,6730,6
20230817,101900,41644850,6740,6730,6740,6730,11
20230817,101800,41570810,6730,6730,6730,6730,18
20230817,101700,41449670,6740,6740,6740,6740,114
20230817,101600,40681310,6740,6730,6740,6730,402
20230817,101500,37975840,6730,6730,6730,6730,1
20230817,101400,37969110,6700,6720,6730,6700,16
20230817,101300,37861860,6730,6720,6730,6720,9
20230817,101200,37801370,6700,6720,6720,6700,600
20230817,101100,33779670,6720,6730,6730,6720,31
20230817,101000,33571340,6720,6720,6720,6720,1
20230817,100900,33564620,6740,6740,6740,6740,0
20230817,100800,33564620,6740,6740,6740,6740,0
20230817,100700,33564620,6740,6740,6740,6740,0
20230817,100600,33564620,6740,6740,6740,6740,3
20230817,100500,33544400,6740,6740,6740,6740,0
20230817,100400,33544400,6740,6740,6740,6740,0
20230817,100300,33544400,6740,6740,6740,6740,0
20230817,100200,33544400,6740,6740,6740,6740,0
20230817,100100,33544400,6740,6740,6740,6740,0
20230817,100000,33544400,6740,6740,6740,6740,0
20230817,095900,33544400,6740,6740,6740,6740,1
20230817,095800,33537660,6720,6730,6740,6720,6
20230817,095700,33497310,6740,6740,6740,6740,0
20230817,095600,33497310,6740,6740,6740,6740,0
20230817,095500,33497310,6740,6740,6740,6730,120
20230817,095400,32688560,6750,6740,6750,6740,14
20230817,095300,32594190,6740,6730,6740,6730,505
20230817,095200,29195530,6730,6730,6730,6730,14
20230817,095100,29101310,6730,6730,6730,6730,5
20230817,095000,29067660,6750,6750,6750,6750,0
20230817,094900,29067660,6750,6750,6750,6750,1
20230817,094800,29060910,6740,6750,6750,6740,102
20230817,094700,28373420,6770,6770,6770,6770,0
20230817,094600,28373420,6770,6770,6770,6770,0
20230817,094500,28373420,6770,6770,6770,6770,1
20230817,094400,28366650,6760,6760,6760,6760,0
20230817,094300,28366650,6760,6760,6760,6760,5
20230817,094200,28332850,6780,6780,6780,6780,0
20230817,094100,28332850,6780,6780,6780,6780,0
20230817,094000,28332850,6780,6760,6780,6760,150
20230817,093900,27317310,6760,6760,6760,6760,0
20230817,093800,27317310,6760,6760,6760,6760,0
20230817,093700,27317310,6760,6760,6760,6760,0
20230817,093600,27317310,6760,6750,6760,6750,100
20230817,093500,26642260,6750,6730,6750,6730,57
20230817,093400,26258130,6750,6750,6750,6750,4
20230817,093300,26231130,6760,6740,6760,6740,114
20230817,093200,25461680,6730,6730,6730,6730,0
20230817,093100,25461680,6730,6730,6730,6730,8
20230817,093000,25407840,6730,6730,6730,6730,29
20230817,092900,25212670,6730,6730,6730,6730,0
20230817,092800,25212670,6730,6730,6730,6730,0
20230817,092700,25212670,6730,6710,6730,6710,13
20230817,092600,25125300,6720,6720,6720,6720,5
20230817,092500,25091700,6760,6760,6760,6760,0
20230817,092400,25091700,6760,6760,6760,6760,0
20230817,092300,25091700,6760,6700,6760,6700,187
20230817,092200,23838560,6710,6710,6710,6710,0
20230817,092100,23838560,6710,6710,6710,6710,115
20230817,092000,23066910,6710,6710,6710,6710,0
20230817,091900,23066910,6710,6710,6710,6710,6
20230817,091800,23026650,6790,6770,6790,6770,2
20230817,091700,23013090,6750,6750,6750,6750,0
20230817,091600,23013090,6750,6740,6750,6740,13
20230817,091500,22925460,6690,6740,6740,6690,345
20230817,091400,20608290,6730,6730,6730,6730,0
20230817,091300,20608290,6730,6730,6730,6730,8
20230817,091200,20554450,6770,6770,6770,6770,0
20230817,091100,20554450,6770,6760,6770,6760,28
20230817,091000,20365160,6730,6730,6730,6730,2
20230817,090900,20351700,6730,6730,6730,6730,0
20230817,090800,20351700,6730,6720,6790,6710,149
20230817,090700,19341660,6710,6710,6710,6700,650
20230817,090600,14986460,6730,6700,6730,6700,149
20230817,090500,13987980,6700,6770,6770,6690,258
20230817,090400,12259180,6800,6800,6800,6790,96
20230817,090300,11606410,6800,6800,6800,6800,12
20230817,090200,11524810,6860,6860,6860,6860,0
20230817,090100,11524810,6860,6860,6860,6860,361
20230817,090000,9048350,6870,6860,6870,6860,1319