KissMeData/086820/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194200,425390910,9500,9500,9500,9500,1319
20230807,194100,425390910,9500,9500,9500,9500,0
20230807,194000,425390910,9500,9500,9500,9500,0
20230807,193900,425390910,9500,9500,9500,9500,0
20230807,193800,425390910,9500,9500,9500,9500,0
20230807,193700,425390910,9500,9500,9500,9500,0
20230807,193600,425390910,9500,9500,9500,9500,0
20230807,193500,425390910,9500,9500,9500,9500,0
20230807,193400,425390910,9500,9500,9500,9500,0
20230807,193300,425390910,9500,9500,9500,9500,0
20230807,193200,425390910,9500,9500,9500,9500,0
20230807,193100,425390910,9500,9500,9500,9500,0
20230807,193000,425390910,9500,9500,9500,9500,0
20230807,192900,425390910,9500,9500,9500,9500,0
20230807,192800,425390910,9500,9500,9500,9500,0
20230807,192700,425390910,9500,9500,9500,9500,0
20230807,192600,425390910,9500,9500,9500,9500,0
20230807,192500,425390910,9500,9500,9500,9500,0
20230807,192400,425390910,9500,9500,9500,9500,0
20230807,192300,425390910,9500,9500,9500,9500,0
20230807,192200,425390910,9500,9500,9500,9500,0
20230807,192100,425390910,9500,9500,9500,9500,0
20230807,192000,425390910,9500,9500,9500,9500,0
20230807,191900,425390910,9500,9500,9500,9500,0
20230807,191800,425390910,9500,9500,9500,9500,0
20230807,191700,425390910,9500,9500,9500,9500,0
20230807,191600,425390910,9500,9500,9500,9500,0
20230807,191500,425390910,9500,9500,9500,9500,0
20230807,191400,425390910,9500,9500,9500,9500,0
20230807,191300,425390910,9500,9500,9500,9500,0
20230807,191200,425390910,9500,9500,9500,9500,1319
20230807,191100,425390910,9500,9500,9500,9500,0
20230807,191000,425390910,9500,9500,9500,9500,0
20230807,190900,425390910,9500,9500,9500,9500,0
20230807,190800,425390910,9500,9500,9500,9500,0
20230807,190700,425390910,9500,9500,9500,9500,0
20230807,190600,425390910,9500,9500,9500,9500,0
20230807,190500,425390910,9500,9500,9500,9500,0
20230807,190400,425390910,9500,9500,9500,9500,0
20230807,190300,425390910,9500,9500,9500,9500,0
20230807,190200,425390910,9500,9500,9500,9500,0
20230807,190100,425390910,9500,9500,9500,9500,0
20230807,190000,425390910,9500,9500,9500,9500,0
20230807,185900,425390910,9500,9500,9500,9500,0
20230807,185800,425390910,9500,9500,9500,9500,0
20230807,185700,425390910,9500,9500,9500,9500,0
20230807,185600,425390910,9500,9500,9500,9500,0
20230807,185500,425390910,9500,9500,9500,9500,0
20230807,185400,425390910,9500,9500,9500,9500,0
20230807,185300,425390910,9500,9500,9500,9500,0
20230807,185200,425390910,9500,9500,9500,9500,0
20230807,185100,425390910,9500,9500,9500,9500,0
20230807,185000,425390910,9500,9500,9500,9500,0
20230807,184900,425390910,9500,9500,9500,9500,0
20230807,184800,425390910,9500,9500,9500,9500,0
20230807,184700,425390910,9500,9500,9500,9500,0
20230807,184600,425390910,9500,9500,9500,9500,0
20230807,184500,425390910,9500,9500,9500,9500,0
20230807,184400,425390910,9500,9500,9500,9500,0
20230807,184300,425390910,9500,9500,9500,9500,0
20230807,184200,425390910,9500,9500,9500,9500,1319
20230807,184100,425390910,9500,9500,9500,9500,0
20230807,184000,425390910,9500,9500,9500,9500,0
20230807,183900,425390910,9500,9500,9500,9500,0
20230807,183800,425390910,9500,9500,9500,9500,0
20230807,183700,425390910,9500,9500,9500,9500,0
20230807,183600,425390910,9500,9500,9500,9500,0
20230807,183500,425390910,9500,9500,9500,9500,0
20230807,183400,425390910,9500,9500,9500,9500,0
20230807,183300,425390910,9500,9500,9500,9500,0
20230807,183200,425390910,9500,9500,9500,9500,0
20230807,183100,425390910,9500,9500,9500,9500,0
20230807,183000,425390910,9500,9500,9500,9500,0
20230807,182900,425390910,9500,9500,9500,9500,0
20230807,182800,425390910,9500,9500,9500,9500,0
20230807,182700,425390910,9500,9500,9500,9500,0
20230807,182600,425390910,9500,9500,9500,9500,0
20230807,182500,425390910,9500,9500,9500,9500,0
20230807,182400,425390910,9500,9500,9500,9500,0
20230807,182300,425390910,9500,9500,9500,9500,0
20230807,182200,425390910,9500,9500,9500,9500,0
20230807,182100,425390910,9500,9500,9500,9500,0
20230807,182000,425390910,9500,9500,9500,9500,0
20230807,181900,425390910,9500,9500,9500,9500,0
20230807,181800,425390910,9500,9500,9500,9500,0
20230807,181700,425390910,9500,9500,9500,9500,0
20230807,181600,425390910,9500,9500,9500,9500,0
20230807,181500,425390910,9500,9500,9500,9500,0
20230807,181400,425390910,9500,9500,9500,9500,0
20230807,181300,425390910,9500,9500,9500,9500,0
20230807,181200,425390910,9500,9500,9500,9500,1319
20230807,181100,425390910,9500,9500,9500,9500,0
20230807,181000,425390910,9500,9500,9500,9500,0
20230807,180900,425390910,9500,9500,9500,9500,0
20230807,180800,425390910,9500,9500,9500,9500,0
20230807,180700,425390910,9500,9500,9500,9500,0
20230807,180600,425390910,9500,9500,9500,9500,0
20230807,180500,425390910,9500,9500,9500,9500,0
20230807,180400,425390910,9500,9500,9500,9500,0
20230807,180300,425390910,9500,9500,9500,9500,0
20230807,180200,425390910,9500,9500,9500,9500,0
20230807,180100,425390910,9500,9500,9500,9500,0
20230807,180000,425390910,9500,9500,9500,9500,0
20230807,175900,425390910,9500,9500,9500,9500,0
20230807,175800,425390910,9500,9500,9500,9500,0
20230807,175700,425390910,9500,9500,9500,9500,0
20230807,175600,425390910,9500,9500,9500,9500,0
20230807,175500,425390910,9500,9500,9500,9500,0
20230807,175400,425390910,9500,9500,9500,9500,0
20230807,175300,425390910,9500,9500,9500,9500,0
20230807,175200,425390910,9500,9500,9500,9500,0
20230807,175100,425390910,9500,9500,9500,9500,0
20230807,175000,425390910,9500,9500,9500,9500,0
20230807,174900,425390910,9500,9500,9500,9500,0
20230807,174800,425390910,9500,9500,9500,9500,0
20230807,174700,425390910,9500,9500,9500,9500,0
20230807,174600,425390910,9500,9500,9500,9500,0
20230807,174500,425390910,9500,9500,9500,9500,0
20230807,174400,425390910,9500,9500,9500,9500,0
20230807,174300,425390910,9500,9500,9500,9500,0
20230807,174200,425390910,9500,9500,9500,9500,1319
20230807,174100,425390910,9500,9500,9500,9500,0
20230807,174000,425390910,9500,9500,9500,9500,0
20230807,173900,425390910,9500,9500,9500,9500,0
20230807,173800,425390910,9500,9500,9500,9500,0
20230807,173700,425390910,9500,9500,9500,9500,0
20230807,173600,425390910,9500,9500,9500,9500,0
20230807,173500,425390910,9500,9500,9500,9500,0
20230807,173400,425390910,9500,9500,9500,9500,0
20230807,173300,425390910,9500,9500,9500,9500,0
20230807,173200,425390910,9500,9500,9500,9500,0
20230807,173100,425390910,9500,9500,9500,9500,0
20230807,173000,425390910,9500,9500,9500,9500,0
20230807,172900,425390910,9500,9500,9500,9500,0
20230807,172800,425390910,9500,9500,9500,9500,0
20230807,172700,425390910,9500,9500,9500,9500,0
20230807,172600,425390910,9500,9500,9500,9500,0
20230807,172500,425390910,9500,9500,9500,9500,0
20230807,172400,425390910,9500,9500,9500,9500,0
20230807,172300,425390910,9500,9500,9500,9500,0
20230807,172200,425390910,9500,9500,9500,9500,0
20230807,172100,425390910,9500,9500,9500,9500,0
20230807,172000,425390910,9500,9500,9500,9500,0
20230807,171900,425390910,9500,9500,9500,9500,0
20230807,171800,425390910,9500,9500,9500,9500,0
20230807,171700,425390910,9500,9500,9500,9500,0
20230807,171600,425390910,9500,9500,9500,9500,0
20230807,171500,425390910,9500,9500,9500,9500,0
20230807,171400,425390910,9500,9500,9500,9500,0
20230807,171300,425390910,9500,9500,9500,9500,0
20230807,171200,425390910,9500,9500,9500,9500,1319
20230807,171100,425390910,9500,9500,9500,9500,0
20230807,171000,425390910,9500,9500,9500,9500,0
20230807,170900,425390910,9500,9500,9500,9500,0
20230807,170800,425390910,9500,9500,9500,9500,0
20230807,170700,425390910,9500,9500,9500,9500,0
20230807,170600,425390910,9500,9500,9500,9500,0
20230807,170500,425390910,9500,9500,9500,9500,0
20230807,170400,425390910,9500,9500,9500,9500,0
20230807,170300,425390910,9500,9500,9500,9500,0
20230807,170200,425390910,9500,9500,9500,9500,0
20230807,170100,425390910,9500,9500,9500,9500,0
20230807,170000,425390910,9500,9500,9500,9500,0
20230807,165900,425390910,9500,9500,9500,9500,0
20230807,165800,425390910,9500,9500,9500,9500,0
20230807,165700,425390910,9500,9500,9500,9500,0
20230807,165600,425390910,9500,9500,9500,9500,0
20230807,165500,425390910,9500,9500,9500,9500,0
20230807,165400,425390910,9500,9500,9500,9500,0
20230807,165300,425390910,9500,9500,9500,9500,0
20230807,165200,425390910,9500,9500,9500,9500,0
20230807,165100,425390910,9500,9500,9500,9500,0
20230807,165000,425390910,9500,9500,9500,9500,0
20230807,164900,425390910,9500,9500,9500,9500,0
20230807,164800,425390910,9500,9500,9500,9500,0
20230807,164700,425390910,9500,9500,9500,9500,0
20230807,164600,425390910,9500,9500,9500,9500,0
20230807,164500,425390910,9500,9500,9500,9500,0
20230807,164400,425390910,9500,9500,9500,9500,0
20230807,164300,425390910,9500,9500,9500,9500,0
20230807,164200,425390910,9500,9500,9500,9500,1319
20230807,164100,425390910,9500,9500,9500,9500,0
20230807,164000,425390910,9500,9500,9500,9500,0
20230807,163900,425390910,9500,9500,9500,9500,0
20230807,163800,425390910,9500,9500,9500,9500,0
20230807,163700,425390910,9500,9500,9500,9500,0
20230807,163600,425390910,9500,9500,9500,9500,0
20230807,163500,425390910,9500,9500,9500,9500,0
20230807,163400,425390910,9500,9500,9500,9500,0
20230807,163300,425390910,9500,9500,9500,9500,0
20230807,163200,425390910,9500,9500,9500,9500,0
20230807,163100,425390910,9500,9500,9500,9500,0
20230807,163000,425390910,9500,9500,9500,9500,0
20230807,162900,425390910,9500,9500,9500,9500,0
20230807,162800,425390910,9500,9500,9500,9500,0
20230807,162700,425390910,9500,9500,9500,9500,0
20230807,162600,425390910,9500,9500,9500,9500,0
20230807,162500,425390910,9500,9500,9500,9500,0
20230807,162400,425390910,9500,9500,9500,9500,0
20230807,162300,425390910,9500,9500,9500,9500,0
20230807,162200,425390910,9500,9500,9500,9500,0
20230807,162100,425390910,9500,9500,9500,9500,0
20230807,162000,425390910,9500,9500,9500,9500,0
20230807,161900,425390910,9500,9500,9500,9500,0
20230807,161800,425390910,9500,9500,9500,9500,0
20230807,161700,425390910,9500,9500,9500,9500,0
20230807,161600,425390910,9500,9500,9500,9500,0
20230807,161500,425390910,9500,9500,9500,9500,0
20230807,161400,425390910,9500,9500,9500,9500,0
20230807,161300,425390910,9500,9500,9500,9500,0
20230807,161200,425390910,9500,9500,9500,9500,1319
20230807,161100,425390910,9500,9500,9500,9500,0
20230807,161000,425390910,9500,9500,9500,9500,0
20230807,160900,425390910,9500,9500,9500,9500,0
20230807,160800,425390910,9500,9500,9500,9500,0
20230807,160700,425390910,9500,9500,9500,9500,0
20230807,160600,425390910,9500,9500,9500,9500,0
20230807,160500,425390910,9500,9500,9500,9500,0
20230807,160400,425390910,9500,9500,9500,9500,0
20230807,160300,425390910,9500,9500,9500,9500,0
20230807,160200,425390910,9500,9500,9500,9500,0
20230807,160100,425390910,9500,9500,9500,9500,0
20230807,160000,425390910,9500,9500,9500,9500,0
20230807,155900,425390910,9500,9500,9500,9500,0
20230807,155800,425390910,9500,9500,9500,9500,0
20230807,155700,425390910,9500,9500,9500,9500,0
20230807,155600,425390910,9500,9500,9500,9500,0
20230807,155500,425390910,9500,9500,9500,9500,0
20230807,155400,425390910,9500,9500,9500,9500,0
20230807,155300,425390910,9500,9500,9500,9500,0
20230807,155200,425390910,9500,9500,9500,9500,0
20230807,155100,425390910,9500,9500,9500,9500,0
20230807,155000,425390910,9500,9500,9500,9500,0
20230807,154900,425390910,9500,9500,9500,9500,0
20230807,154800,425390910,9500,9500,9500,9500,0
20230807,154700,425390910,9500,9500,9500,9500,0
20230807,154600,425390910,9500,9500,9500,9500,0
20230807,154500,425390910,9500,9500,9500,9500,0
20230807,154400,425390910,9500,9500,9500,9500,0
20230807,154300,425390910,9500,9500,9500,9500,0
20230807,154200,425390910,9500,9500,9500,9500,1319
20230807,154100,425390910,9500,9500,9500,9500,0
20230807,154000,425390910,9500,9500,9500,9500,0
20230807,153900,425390910,9500,9500,9500,9500,0
20230807,153800,425390910,9500,9500,9500,9500,0
20230807,153700,425390910,9500,9500,9500,9500,0
20230807,153600,425390910,9500,9500,9500,9500,0
20230807,153500,425390910,9500,9500,9500,9500,0
20230807,153400,425390910,9500,9500,9500,9500,0
20230807,153300,425390910,9500,9500,9500,9500,0
20230807,153200,425390910,9500,9500,9500,9500,0
20230807,153100,425390910,9500,9500,9500,9500,0
20230807,153000,425390910,9500,9500,9500,9500,1319
20230807,152900,412860410,9550,9550,9550,9550,0
20230807,152800,412860410,9550,9550,9550,9550,0
20230807,152700,412860410,9550,9550,9550,9550,0
20230807,152600,412860410,9550,9550,9550,9550,0
20230807,152500,412860410,9550,9550,9550,9550,0
20230807,152400,412860410,9550,9550,9550,9550,0
20230807,152300,412860410,9550,9550,9550,9550,0
20230807,152200,412860410,9550,9550,9550,9550,0
20230807,152100,412860410,9550,9550,9550,9550,0
20230807,152000,412860410,9550,9550,9550,9550,0
20230807,151900,412860410,9550,9540,9560,9480,436
20230807,151800,408702280,9550,9480,9550,9480,63
20230807,151700,408100960,9540,9480,9540,9480,7
20230807,151600,408034440,9540,9530,9540,9470,88
20230807,151500,407195210,9480,9470,9540,9470,7
20230807,151400,407128660,9540,9530,9540,9530,3
20230807,151300,407100060,9470,9470,9540,9470,5
20230807,151200,407052520,9540,9500,9550,9470,91
20230807,151100,406187900,9500,9500,9500,9500,51
20230807,151000,405703400,9500,9550,9550,9500,657
20230807,150900,399434810,9550,9550,9550,9550,104
20230807,150800,398441610,9550,9550,9550,9550,13
20230807,150700,398317460,9550,9510,9550,9510,53
20230807,150600,397811380,9550,9530,9550,9530,160
20230807,150500,396283550,9550,9550,9550,9550,0
20230807,150400,396283550,9550,9530,9550,9520,420
20230807,150300,392284770,9520,9490,9520,9490,119
20230807,150200,391152880,9480,9500,9530,9420,3077
20230807,150100,362030770,9560,9520,9560,9450,214
20230807,150000,359996920,9580,9560,9580,9560,4
20230807,145900,359958660,9580,9580,9580,9580,245
20230807,145800,357611560,9580,9570,9580,9560,215
20230807,145700,355552960,9570,9570,9570,9570,104
20230807,145600,354557680,9520,9540,9580,9520,155
20230807,145500,353076310,9530,9460,9530,9460,129
20230807,145400,351851870,9460,9550,9640,9400,2113
20230807,145300,331892570,9640,9640,9640,9640,58
20230807,145200,331333450,9630,9620,9630,9620,92
20230807,145100,330447560,9620,9600,9620,9600,136
20230807,145000,329140090,9600,9550,9610,9550,213
20230807,144900,327101490,9460,9460,9460,9460,0
20230807,144800,327101490,9460,9480,9480,9460,355
20230807,144700,323738670,9470,9570,9570,9470,1022
20230807,144600,314019260,9680,9680,9680,9680,0
20230807,144500,314019260,9680,9680,9680,9680,0
20230807,144400,314019260,9680,9670,9680,9670,200
20230807,144300,312083790,9670,9650,9670,9650,4
20230807,144200,312045130,9660,9610,9660,9610,380
20230807,144100,308380710,9640,9640,9640,9640,0
20230807,144000,308380710,9640,9600,9640,9600,6
20230807,143900,308322970,9640,9640,9650,9530,562
20230807,143800,302947110,9640,9620,9650,9620,212
20230807,143700,300901700,9620,9620,9620,9620,5
20230807,143600,300853600,9640,9640,9640,9640,0
20230807,143500,300853600,9640,9640,9640,9640,0
20230807,143400,300853600,9640,9640,9640,9640,3
20230807,143300,300824680,9650,9650,9650,9650,0
20230807,143200,300824680,9650,9620,9650,9620,56
20230807,143100,300284360,9530,9620,9650,9530,195
20230807,143000,298414660,9640,9640,9640,9640,0
20230807,142900,298414660,9640,9600,9640,9590,429
20230807,142800,294293260,9600,9550,9600,9550,141
20230807,142700,292946510,9550,9530,9570,9530,118
20230807,142600,291820430,9500,9640,9670,9500,2059
20230807,142500,272165550,9610,9630,9630,9610,131
20230807,142400,270906620,9620,9610,9620,9610,5
20230807,142300,270858560,9610,9610,9610,9610,0
20230807,142200,270858560,9610,9610,9610,9610,0
20230807,142100,270858560,9610,9610,9610,9610,0
20230807,142000,270858560,9610,9610,9610,9610,4
20230807,141900,270820120,9610,9610,9610,9610,0
20230807,141800,270820120,9610,9610,9610,9610,4
20230807,141700,270781680,9670,9670,9670,9670,0
20230807,141600,270781680,9670,9580,9670,9580,400
20230807,141500,266948000,9580,9580,9580,9570,53
20230807,141400,266440370,9580,9580,9580,9580,318
20230807,141300,263393930,9550,9580,9580,9520,379
20230807,141200,259782140,9590,9660,9660,9590,1550
20230807,141100,244883030,9670,9690,9690,9650,1024
20230807,141000,234996450,9690,9660,9690,9660,3
20230807,140900,234967410,9660,9690,9690,9660,239
20230807,140800,232656850,9680,9710,9710,9680,543
20230807,140700,227395340,9740,9740,9740,9740,0
20230807,140600,227395340,9740,9740,9740,9740,0
20230807,140500,227395340,9740,9740,9740,9740,0
20230807,140400,227395340,9740,9740,9740,9740,1
20230807,140300,227385600,9750,9740,9750,9740,2
20230807,140200,227366110,9710,9710,9710,9710,17
20230807,140100,227201040,9710,9710,9710,9710,23
20230807,140000,226977710,9750,9750,9750,9750,0
20230807,135900,226977710,9750,9750,9750,9750,0
20230807,135800,226977710,9750,9750,9750,9750,0
20230807,135700,226977710,9750,9750,9750,9750,0
20230807,135600,226977710,9750,9750,9750,9750,0
20230807,135500,226977710,9750,9730,9750,9730,12
20230807,135400,226860840,9700,9700,9700,9700,0
20230807,135300,226860840,9700,9700,9700,9700,1
20230807,135200,226851140,9700,9700,9700,9700,266
20230807,135100,224270940,9700,9720,9720,9690,1663
20230807,135000,208138820,9780,9780,9780,9780,0
20230807,134900,208138820,9780,9780,9780,9780,0
20230807,134800,208138820,9780,9780,9780,9780,0
20230807,134700,208138820,9780,9780,9780,9780,0
20230807,134600,208138820,9780,9780,9780,9780,0
20230807,134500,208138820,9780,9760,9780,9760,12
20230807,134400,208021630,9720,9720,9720,9720,2
20230807,134300,208002190,9720,9720,9720,9720,252
20230807,134200,205552750,9730,9740,9740,9730,302
20230807,134100,202613600,9800,9800,9800,9800,0
20230807,134000,202613600,9800,9800,9800,9800,0
20230807,133900,202613600,9800,9800,9800,9800,1
20230807,133800,202603800,9810,9810,9810,9810,0
20230807,133700,202603800,9810,9810,9810,9810,0
20230807,133600,202603800,9810,9820,9820,9810,10
20230807,133500,202505650,9820,9820,9820,9820,0
20230807,133400,202505650,9820,9820,9820,9820,0
20230807,133300,202505650,9820,9820,9820,9820,0
20230807,133200,202505650,9820,9820,9820,9820,2
20230807,133100,202486010,9750,9750,9750,9750,10
20230807,133000,202388510,9820,9820,9820,9820,0
20230807,132900,202388510,9820,9750,9820,9750,3
20230807,132800,202359120,9820,9740,9820,9740,75
20230807,132700,201624010,9810,9810,9810,9810,7
20230807,132600,201555340,9810,9810,9810,9810,30
20230807,132500,201261040,9800,9800,9800,9800,0
20230807,132400,201261040,9800,9770,9810,9770,90
20230807,132300,200379250,9790,9770,9790,9770,5
20230807,132200,200330330,9800,9770,9810,9730,76
20230807,132100,199587310,9800,9730,9800,9730,209
20230807,132000,197544340,9730,9730,9730,9700,1390
20230807,131900,184045330,9730,9730,9730,9730,0
20230807,131800,184045330,9730,9730,9730,9730,84
20230807,131700,183228010,9740,9740,9740,9740,126
20230807,131600,182000770,9740,9740,9740,9740,1
20230807,131500,181991030,9740,9740,9740,9740,20
20230807,131400,181796230,9740,9740,9740,9740,10
20230807,131300,181698830,9790,9790,9790,9790,0
20230807,131200,181698830,9790,9790,9790,9790,0
20230807,131100,181698830,9790,9770,9790,9770,4
20230807,131000,181659720,9800,9800,9800,9800,0
20230807,130900,181659720,9800,9800,9800,9800,0
20230807,130800,181659720,9800,9800,9800,9800,0
20230807,130700,181659720,9800,9770,9800,9770,10
20230807,130600,181561780,9740,9740,9740,9740,2
20230807,130500,181542300,9810,9770,9810,9770,42
20230807,130400,181131420,9740,9740,9740,9740,4
20230807,130300,181092460,9740,9740,9740,9740,2
20230807,130200,181072980,9770,9770,9770,9770,0
20230807,130100,181072980,9770,9770,9770,9770,0
20230807,130000,181072980,9770,9740,9770,9740,14
20230807,125900,180936260,9770,9750,9770,9740,133
20230807,125800,179639430,9760,9750,9760,9750,79
20230807,125700,178869170,9750,9750,9750,9740,164
20230807,125600,177270180,9750,9750,9750,9750,1
20230807,125500,177260430,9770,9770,9770,9770,2
20230807,125400,177240890,9770,9770,9770,9770,0
20230807,125300,177240890,9770,9810,9810,9770,14
20230807,125200,177104070,9760,9760,9760,9760,1
20230807,125100,177094310,9760,9760,9760,9760,0
20230807,125000,177094310,9760,9810,9810,9760,5
20230807,124900,177045460,9760,9750,9810,9750,78
20230807,124800,176281770,9800,9800,9800,9800,60
20230807,124700,175693770,9750,9750,9750,9750,5
20230807,124600,175645020,9750,9750,9750,9750,0
20230807,124500,175645020,9750,9800,9800,9750,3
20230807,124400,175615670,9750,9750,9750,9750,4
20230807,124300,175576670,9800,9800,9800,9740,4
20230807,124200,175537590,9780,9740,9780,9740,2
20230807,124100,175518070,9730,9730,9730,9730,3
20230807,124000,175488880,9740,9730,9810,9730,332
20230807,123900,172232900,9810,9800,9810,9800,10
20230807,123800,172134880,9700,9740,9740,9700,560
20230807,123700,166693980,9740,9740,9740,9740,2
20230807,123600,166674500,9730,9730,9730,9730,1
20230807,123500,166664770,9720,9730,9730,9720,2
20230807,123400,166645320,9780,9780,9780,9780,0
20230807,123300,166645320,9780,9780,9780,9780,100
20230807,123200,165667320,9780,9780,9780,9780,0
20230807,123100,165667320,9780,9780,9780,9780,0
20230807,123000,165667320,9780,9780,9780,9780,0
20230807,122900,165667320,9780,9780,9780,9780,0
20230807,122800,165667320,9780,9780,9780,9780,6
20230807,122700,165608640,9720,9740,9740,9710,1170
20230807,122600,154234370,9720,9800,9800,9720,996
20230807,122500,144531330,9800,9800,9800,9800,0
20230807,122400,144531330,9800,9800,9800,9800,0
20230807,122300,144531330,9800,9800,9800,9800,0
20230807,122200,144531330,9800,9800,9800,9800,0
20230807,122100,144531330,9800,9800,9800,9800,0
20230807,122000,144531330,9800,9800,9800,9800,0
20230807,121900,144531330,9800,9800,9800,9800,0
20230807,121800,144531330,9800,9800,9800,9800,0
20230807,121700,144531330,9800,9800,9800,9800,0
20230807,121600,144531330,9800,9800,9800,9800,0
20230807,121500,144531330,9800,9800,9800,9800,0
20230807,121400,144531330,9800,9800,9800,9800,0
20230807,121300,144531330,9800,9800,9800,9800,0
20230807,121200,144531330,9800,9820,9820,9800,8
20230807,121100,144452910,9800,9800,9800,9800,0
20230807,121000,144452910,9800,9800,9800,9800,2
20230807,120900,144433310,9820,9820,9820,9820,1
20230807,120800,144423490,9800,9800,9800,9800,2
20230807,120700,144403890,9840,9840,9840,9840,0
20230807,120600,144403890,9840,9840,9840,9840,0
20230807,120500,144403890,9840,9840,9840,9840,0
20230807,120400,144403890,9840,9840,9840,9840,0
20230807,120300,144403890,9840,9840,9840,9840,0
20230807,120200,144403890,9840,9840,9840,9840,1
20230807,120100,144394050,9800,9800,9800,9800,0
20230807,120000,144394050,9800,9800,9800,9800,0
20230807,115900,144394050,9800,9800,9800,9800,0
20230807,115800,144394050,9800,9840,9840,9800,5
20230807,115700,144344950,9850,9850,9850,9850,0
20230807,115600,144344950,9850,9850,9850,9850,0
20230807,115500,144344950,9850,9850,9850,9850,0
20230807,115400,144344950,9850,9850,9850,9850,0
20230807,115300,144344950,9850,9850,9850,9850,0
20230807,115200,144344950,9850,9850,9850,9850,0
20230807,115100,144344950,9850,9870,9870,9850,8
20230807,115000,144266070,9850,9850,9850,9850,2
20230807,114900,144246370,9870,9840,9870,9840,22
20230807,114800,144029860,9830,9830,9830,9830,0
20230807,114700,144029860,9830,9830,9830,9830,12
20230807,114600,143911900,9830,9810,9860,9810,51
20230807,114500,143410550,9820,9760,9820,9750,527
20230807,114400,138270620,9870,9870,9870,9870,0
20230807,114300,138270620,9870,9820,9870,9760,63
20230807,114200,137652210,9870,9760,9870,9750,341
20230807,114100,134321240,9750,9750,9750,9750,0
20230807,114000,134321240,9750,9790,9790,9750,351
20230807,113900,130898250,9760,9760,9760,9760,0
20230807,113800,130898250,9760,9760,9760,9760,0
20230807,113700,130898250,9760,9760,9760,9760,0
20230807,113600,130898250,9760,9760,9760,9760,20
20230807,113500,130703050,9760,9760,9760,9760,0
20230807,113400,130703050,9760,9780,9780,9760,16
20230807,113300,130546750,9790,9810,9810,9790,139
20230807,113200,129184150,9860,9850,9860,9840,8
20230807,113100,129105300,9860,9850,9870,9850,30
20230807,113000,128809570,9860,9860,9860,9860,30
20230807,112900,128513770,9870,9820,9870,9820,61
20230807,112800,127912180,9840,9840,9840,9840,0
20230807,112700,127912180,9840,9840,9840,9840,0
20230807,112600,127912180,9840,9840,9840,9840,0
20230807,112500,127912180,9840,9840,9840,9840,0
20230807,112400,127912180,9840,9840,9840,9840,2
20230807,112300,127892500,9760,9760,9760,9760,0
20230807,112200,127892500,9760,9800,9800,9760,16
20230807,112100,127735890,9850,9850,9850,9850,0
20230807,112000,127735890,9850,9850,9850,9850,1
20230807,111900,127726040,9790,9790,9790,9790,273
20230807,111800,125053370,9720,9770,9770,9720,782
20230807,111700,117431970,9790,9800,9800,9790,32
20230807,111600,117118380,9770,9770,9770,9770,0
20230807,111500,117118380,9770,9770,9770,9770,0
20230807,111400,117118380,9770,9860,9860,9760,630
20230807,111300,110960490,9890,9890,9890,9890,0
20230807,111200,110960490,9890,9890,9890,9890,0
20230807,111100,110960490,9890,9890,9890,9890,1
20230807,111000,110950600,9900,9900,9900,9900,0
20230807,110900,110950600,9900,9900,9900,9900,0
20230807,110800,110950600,9900,9900,9900,9900,0
20230807,110700,110950600,9900,9900,9900,9900,0
20230807,110600,110950600,9900,9890,9900,9890,48
20230807,110500,110475420,9850,9850,9850,9850,1
20230807,110400,110465570,9900,9900,9900,9900,0
20230807,110300,110465570,9900,9900,9900,9900,0
20230807,110200,110465570,9900,9900,9900,9900,0
20230807,110100,110465570,9900,9890,9900,9890,40
20230807,110000,110069750,9900,9890,9900,9880,38
20230807,105900,109693840,9900,9900,9900,9900,0
20230807,105800,109693840,9900,9890,9900,9890,72
20230807,105700,108981540,9890,9870,9900,9870,150
20230807,105600,107498800,9880,9810,9880,9810,338
20230807,105500,104173370,9730,9770,9770,9730,600
20230807,105400,98331740,9840,9840,9840,9840,12
20230807,105300,98213660,9850,9840,9850,9840,50
20230807,105200,97721520,9850,9820,9850,9820,150
20230807,105100,96246830,9830,9770,9830,9770,75
20230807,105000,95510600,9770,9770,9770,9770,1
20230807,104900,95500830,9820,9770,9820,9770,25
20230807,104800,95255640,9730,9750,9750,9730,500
20230807,104700,90388560,9760,9760,9760,9760,0
20230807,104600,90388560,9760,9760,9760,9760,8
20230807,104500,90310480,9760,9800,9800,9760,3
20230807,104400,90281150,9820,9820,9820,9820,0
20230807,104300,90281150,9820,9820,9820,9820,0
20230807,104200,90281150,9820,9820,9820,9820,0
20230807,104100,90281150,9820,9810,9820,9810,60
20230807,104000,89692350,9810,9810,9810,9810,3
20230807,103900,89662920,9800,9800,9800,9800,1
20230807,103800,89653120,9810,9780,9810,9780,40
20230807,103700,89261150,9820,9820,9820,9820,0
20230807,103600,89261150,9820,9750,9820,9730,376
20230807,103500,85593580,9770,9770,9770,9770,0
20230807,103400,85593580,9770,9770,9770,9770,17
20230807,103300,85427490,9750,9750,9750,9750,0
20230807,103200,85427490,9750,9770,9770,9750,2
20230807,103100,85407970,9730,9730,9730,9730,0
20230807,103000,85407970,9730,9790,9790,9730,1774
20230807,102900,68121670,9790,9790,9790,9790,92
20230807,102800,67220990,9800,9800,9800,9800,0
20230807,102700,67220990,9800,9810,9810,9800,8
20230807,102600,67142560,9820,9820,9820,9820,0
20230807,102500,67142560,9820,9820,9820,9820,0
20230807,102400,67142560,9820,9820,9820,9820,0
20230807,102300,67142560,9820,9820,9820,9820,0
20230807,102200,67142560,9820,9820,9820,9820,0
20230807,102100,67142560,9820,9820,9820,9820,2
20230807,102000,67122920,9790,9790,9790,9790,0
20230807,101900,67122920,9790,9790,9790,9790,0
20230807,101800,67122920,9790,9790,9790,9790,0
20230807,101700,67122920,9790,9790,9790,9790,0
20230807,101600,67122920,9790,9790,9790,9790,0
20230807,101500,67122920,9790,9790,9790,9790,0
20230807,101400,67122920,9790,9790,9790,9790,0
20230807,101300,67122920,9790,9790,9790,9790,0
20230807,101200,67122920,9790,9790,9790,9790,0
20230807,101100,67122920,9790,9790,9790,9790,50
20230807,101000,66633420,9790,9790,9790,9790,0
20230807,100900,66633420,9790,9790,9790,9790,0
20230807,100800,66633420,9790,9790,9790,9790,0
20230807,100700,66633420,9790,9790,9790,9790,0
20230807,100600,66633420,9790,9790,9790,9790,0
20230807,100500,66633420,9790,9790,9790,9790,0
20230807,100400,66633420,9790,9790,9790,9790,0
20230807,100300,66633420,9790,9790,9790,9790,0
20230807,100200,66633420,9790,9790,9790,9790,0
20230807,100100,66633420,9790,9790,9790,9790,0
20230807,100000,66633420,9790,9790,9790,9790,80
20230807,095900,65850220,9790,9790,9790,9790,20
20230807,095800,65654420,9800,9800,9800,9800,217
20230807,095700,63527820,9800,9800,9800,9800,100
20230807,095600,62547820,9800,9770,9800,9770,74
20230807,095500,61823660,9770,9740,9770,9730,1860
20230807,095400,43725690,9740,9750,9750,9740,1113
20230807,095300,32876000,9750,9790,9790,9750,582
20230807,095200,27195820,9800,9800,9800,9800,0
20230807,095100,27195820,9800,9800,9800,9800,1
20230807,095000,27186020,9800,9800,9800,9800,45
20230807,094900,26745020,9850,9850,9850,9850,0
20230807,094800,26745020,9850,9850,9850,9830,4
20230807,094700,26705640,9830,9830,9860,9830,113
20230807,094600,25594690,9890,9830,9890,9830,44
20230807,094500,25161930,9930,9930,9930,9930,0
20230807,094400,25161930,9930,9850,9930,9810,226
20230807,094300,22939350,9940,9930,9940,9930,2
20230807,094200,22919480,9930,9930,9930,9930,0
20230807,094100,22919480,9930,9930,9930,9930,0
20230807,094000,22919480,9930,9930,9930,9930,0
20230807,093900,22919480,9930,9930,9930,9930,0
20230807,093800,22919480,9930,9930,9930,9930,6
20230807,093700,22859900,9950,9950,9950,9950,0
20230807,093600,22859900,9950,9950,9950,9950,0
20230807,093500,22859900,9950,9950,9950,9950,0
20230807,093400,22859900,9950,9920,9950,9800,27
20230807,093300,22592940,9950,9950,9950,9950,1
20230807,093200,22582990,9950,9920,9950,9920,8
20230807,093100,22503500,9840,9870,9870,9840,16
20230807,093000,22345850,9920,9900,9920,9900,5
20230807,092900,22296320,9870,9870,9870,9870,70
20230807,092800,21605420,9900,9900,9900,9900,1
20230807,092700,21595520,9870,9870,9870,9870,0
20230807,092600,21595520,9870,9870,9870,9870,400
20230807,092500,17647520,9900,9880,9900,9880,12
20230807,092400,17528830,9880,9880,9880,9880,5
20230807,092300,17479430,9890,9890,9890,9890,0
20230807,092200,17479430,9890,9870,9890,9870,118
20230807,092100,16312610,9890,9890,9890,9890,0
20230807,092000,16312610,9890,9890,9890,9890,1
20230807,091900,16302720,9780,9820,9820,9780,51
20230807,091800,15803420,9800,9810,9810,9800,90
20230807,091700,14920980,9880,9880,9880,9880,196
20230807,091600,12984500,9880,9880,9880,9880,0
20230807,091500,12984500,9880,9880,9880,9880,100
20230807,091400,11996500,9880,9880,9880,9880,10
20230807,091300,11897700,9880,9890,9890,9880,288
20230807,091200,9050380,9900,9930,9970,9890,201
20230807,091100,7061040,9980,9980,9980,9980,1
20230807,091000,7051060,9990,9990,9990,9990,0
20230807,090900,7051060,9990,9890,9990,9890,30
20230807,090800,6754060,9900,9900,9900,9900,100
20230807,090700,5764060,9990,9990,9990,9990,0
20230807,090600,5764060,9990,9990,9990,9990,0
20230807,090500,5764060,9990,9990,9990,9990,7
20230807,090400,5694130,9990,9990,9990,9990,0
20230807,090300,5694130,9990,9990,9990,9990,1
20230807,090200,5684140,9900,9950,9950,9900,190
20230807,090100,3798650,9960,9970,9970,9960,81
20230807,090000,2991280,9990,9950,9990,9950,200