KissMeData/086820/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193800,135942360,9810,9810,9810,9810,950
20230810,193700,135942360,9810,9810,9810,9810,0
20230810,193600,135942360,9810,9810,9810,9810,0
20230810,193500,135942360,9810,9810,9810,9810,0
20230810,193400,135942360,9810,9810,9810,9810,0
20230810,193300,135942360,9810,9810,9810,9810,0
20230810,193200,135942360,9810,9810,9810,9810,0
20230810,193100,135942360,9810,9810,9810,9810,0
20230810,193000,135942360,9810,9810,9810,9810,0
20230810,192900,135942360,9810,9810,9810,9810,0
20230810,192800,135942360,9810,9810,9810,9810,0
20230810,192700,135942360,9810,9810,9810,9810,0
20230810,192600,135942360,9810,9810,9810,9810,0
20230810,192500,135942360,9810,9810,9810,9810,0
20230810,192400,135942360,9810,9810,9810,9810,0
20230810,192300,135942360,9810,9810,9810,9810,0
20230810,192200,135942360,9810,9810,9810,9810,0
20230810,192100,135942360,9810,9810,9810,9810,0
20230810,192000,135942360,9810,9810,9810,9810,0
20230810,191900,135942360,9810,9810,9810,9810,0
20230810,191800,135942360,9810,9810,9810,9810,0
20230810,191700,135942360,9810,9810,9810,9810,0
20230810,191600,135942360,9810,9810,9810,9810,0
20230810,191500,135942360,9810,9810,9810,9810,0
20230810,191400,135942360,9810,9810,9810,9810,0
20230810,191300,135942360,9810,9810,9810,9810,0
20230810,191200,135942360,9810,9810,9810,9810,0
20230810,191100,135942360,9810,9810,9810,9810,0
20230810,191000,135942360,9810,9810,9810,9810,0
20230810,190900,135942360,9810,9810,9810,9810,0
20230810,190800,135942360,9810,9810,9810,9810,950
20230810,190700,135942360,9810,9810,9810,9810,0
20230810,190600,135942360,9810,9810,9810,9810,0
20230810,190500,135942360,9810,9810,9810,9810,0
20230810,190400,135942360,9810,9810,9810,9810,0
20230810,190300,135942360,9810,9810,9810,9810,0
20230810,190200,135942360,9810,9810,9810,9810,0
20230810,190100,135942360,9810,9810,9810,9810,0
20230810,190000,135942360,9810,9810,9810,9810,0
20230810,185900,135942360,9810,9810,9810,9810,0
20230810,185800,135942360,9810,9810,9810,9810,0
20230810,185700,135942360,9810,9810,9810,9810,0
20230810,185600,135942360,9810,9810,9810,9810,0
20230810,185500,135942360,9810,9810,9810,9810,0
20230810,185400,135942360,9810,9810,9810,9810,0
20230810,185300,135942360,9810,9810,9810,9810,0
20230810,185200,135942360,9810,9810,9810,9810,0
20230810,185100,135942360,9810,9810,9810,9810,0
20230810,185000,135942360,9810,9810,9810,9810,0
20230810,184900,135942360,9810,9810,9810,9810,0
20230810,184800,135942360,9810,9810,9810,9810,0
20230810,184700,135942360,9810,9810,9810,9810,0
20230810,184600,135942360,9810,9810,9810,9810,0
20230810,184500,135942360,9810,9810,9810,9810,0
20230810,184400,135942360,9810,9810,9810,9810,0
20230810,184300,135942360,9810,9810,9810,9810,0
20230810,184200,135942360,9810,9810,9810,9810,0
20230810,184100,135942360,9810,9810,9810,9810,0
20230810,184000,135942360,9810,9810,9810,9810,0
20230810,183900,135942360,9810,9810,9810,9810,0
20230810,183800,135942360,9810,9810,9810,9810,950
20230810,183700,135942360,9810,9810,9810,9810,0
20230810,183600,135942360,9810,9810,9810,9810,0
20230810,183500,135942360,9810,9810,9810,9810,0
20230810,183400,135942360,9810,9810,9810,9810,0
20230810,183300,135942360,9810,9810,9810,9810,0
20230810,183200,135942360,9810,9810,9810,9810,0
20230810,183100,135942360,9810,9810,9810,9810,0
20230810,183000,135942360,9810,9810,9810,9810,0
20230810,182900,135942360,9810,9810,9810,9810,0
20230810,182800,135942360,9810,9810,9810,9810,0
20230810,182700,135942360,9810,9810,9810,9810,0
20230810,182600,135942360,9810,9810,9810,9810,0
20230810,182500,135942360,9810,9810,9810,9810,0
20230810,182400,135942360,9810,9810,9810,9810,0
20230810,182300,135942360,9810,9810,9810,9810,0
20230810,182200,135942360,9810,9810,9810,9810,0
20230810,182100,135942360,9810,9810,9810,9810,0
20230810,182000,135942360,9810,9810,9810,9810,0
20230810,181900,135942360,9810,9810,9810,9810,0
20230810,181800,135942360,9810,9810,9810,9810,0
20230810,181700,135942360,9810,9810,9810,9810,0
20230810,181600,135942360,9810,9810,9810,9810,0
20230810,181500,135942360,9810,9810,9810,9810,0
20230810,181400,135942360,9810,9810,9810,9810,0
20230810,181300,135942360,9810,9810,9810,9810,0
20230810,181200,135942360,9810,9810,9810,9810,0
20230810,181100,135942360,9810,9810,9810,9810,0
20230810,181000,135942360,9810,9810,9810,9810,0
20230810,180900,135942360,9810,9810,9810,9810,0
20230810,180800,135942360,9810,9810,9810,9810,950
20230810,180700,135942360,9810,9810,9810,9810,0
20230810,180600,135942360,9810,9810,9810,9810,0
20230810,180500,135942360,9810,9810,9810,9810,0
20230810,180400,135942360,9810,9810,9810,9810,0
20230810,180300,135942360,9810,9810,9810,9810,0
20230810,180200,135942360,9810,9810,9810,9810,0
20230810,180100,135942360,9810,9810,9810,9810,0
20230810,180000,135942360,9810,9810,9810,9810,0
20230810,175900,135942360,9810,9810,9810,9810,0
20230810,175800,135942360,9810,9810,9810,9810,0
20230810,175700,135942360,9810,9810,9810,9810,0
20230810,175600,135942360,9810,9810,9810,9810,0
20230810,175500,135942360,9810,9810,9810,9810,0
20230810,175400,135942360,9810,9810,9810,9810,0
20230810,175300,135942360,9810,9810,9810,9810,0
20230810,175200,135942360,9810,9810,9810,9810,0
20230810,175100,135942360,9810,9810,9810,9810,0
20230810,175000,135942360,9810,9810,9810,9810,0
20230810,174900,135942360,9810,9810,9810,9810,0
20230810,174800,135942360,9810,9810,9810,9810,0
20230810,174700,135942360,9810,9810,9810,9810,0
20230810,174600,135942360,9810,9810,9810,9810,0
20230810,174500,135942360,9810,9810,9810,9810,0
20230810,174400,135942360,9810,9810,9810,9810,0
20230810,174300,135942360,9810,9810,9810,9810,0
20230810,174200,135942360,9810,9810,9810,9810,0
20230810,174100,135942360,9810,9810,9810,9810,0
20230810,174000,135942360,9810,9810,9810,9810,0
20230810,173900,135942360,9810,9810,9810,9810,0
20230810,173800,135942360,9810,9810,9810,9810,950
20230810,173700,135942360,9810,9810,9810,9810,0
20230810,173600,135942360,9810,9810,9810,9810,0
20230810,173500,135942360,9810,9810,9810,9810,0
20230810,173400,135942360,9810,9810,9810,9810,0
20230810,173300,135942360,9810,9810,9810,9810,0
20230810,173200,135942360,9810,9810,9810,9810,0
20230810,173100,135942360,9810,9810,9810,9810,0
20230810,173000,135942360,9810,9810,9810,9810,0
20230810,172900,135942360,9810,9810,9810,9810,0
20230810,172800,135942360,9810,9810,9810,9810,0
20230810,172700,135942360,9810,9810,9810,9810,0
20230810,172600,135942360,9810,9810,9810,9810,0
20230810,172500,135942360,9810,9810,9810,9810,0
20230810,172400,135942360,9810,9810,9810,9810,0
20230810,172300,135942360,9810,9810,9810,9810,0
20230810,172200,135942360,9810,9810,9810,9810,0
20230810,172100,135942360,9810,9810,9810,9810,0
20230810,172000,135942360,9810,9810,9810,9810,0
20230810,171900,135942360,9810,9810,9810,9810,0
20230810,171800,135942360,9810,9810,9810,9810,0
20230810,171700,135942360,9810,9810,9810,9810,0
20230810,171600,135942360,9810,9810,9810,9810,0
20230810,171500,135942360,9810,9810,9810,9810,0
20230810,171400,135942360,9810,9810,9810,9810,0
20230810,171300,135942360,9810,9810,9810,9810,0
20230810,171200,135942360,9810,9810,9810,9810,0
20230810,171100,135942360,9810,9810,9810,9810,0
20230810,171000,135942360,9810,9810,9810,9810,0
20230810,170900,135942360,9810,9810,9810,9810,0
20230810,170800,135942360,9810,9810,9810,9810,950
20230810,170700,135942360,9810,9810,9810,9810,0
20230810,170600,135942360,9810,9810,9810,9810,0
20230810,170500,135942360,9810,9810,9810,9810,0
20230810,170400,135942360,9810,9810,9810,9810,0
20230810,170300,135942360,9810,9810,9810,9810,0
20230810,170200,135942360,9810,9810,9810,9810,0
20230810,170100,135942360,9810,9810,9810,9810,0
20230810,170000,135942360,9810,9810,9810,9810,0
20230810,165900,135942360,9810,9810,9810,9810,0
20230810,165800,135942360,9810,9810,9810,9810,0
20230810,165700,135942360,9810,9810,9810,9810,0
20230810,165600,135942360,9810,9810,9810,9810,0
20230810,165500,135942360,9810,9810,9810,9810,0
20230810,165400,135942360,9810,9810,9810,9810,0
20230810,165300,135942360,9810,9810,9810,9810,0
20230810,165200,135942360,9810,9810,9810,9810,0
20230810,165100,135942360,9810,9810,9810,9810,0
20230810,165000,135942360,9810,9810,9810,9810,0
20230810,164900,135942360,9810,9810,9810,9810,0
20230810,164800,135942360,9810,9810,9810,9810,0
20230810,164700,135942360,9810,9810,9810,9810,0
20230810,164600,135942360,9810,9810,9810,9810,0
20230810,164500,135942360,9810,9810,9810,9810,0
20230810,164400,135942360,9810,9810,9810,9810,0
20230810,164300,135942360,9810,9810,9810,9810,0
20230810,164200,135942360,9810,9810,9810,9810,0
20230810,164100,135942360,9810,9810,9810,9810,0
20230810,164000,135942360,9810,9810,9810,9810,0
20230810,163900,135942360,9810,9810,9810,9810,0
20230810,163800,135942360,9810,9810,9810,9810,950
20230810,163700,135942360,9810,9810,9810,9810,0
20230810,163600,135942360,9810,9810,9810,9810,0
20230810,163500,135942360,9810,9810,9810,9810,0
20230810,163400,135942360,9810,9810,9810,9810,0
20230810,163300,135942360,9810,9810,9810,9810,0
20230810,163200,135942360,9810,9810,9810,9810,0
20230810,163100,135942360,9810,9810,9810,9810,0
20230810,163000,135942360,9810,9810,9810,9810,0
20230810,162900,135942360,9810,9810,9810,9810,0
20230810,162800,135942360,9810,9810,9810,9810,0
20230810,162700,135942360,9810,9810,9810,9810,0
20230810,162600,135942360,9810,9810,9810,9810,0
20230810,162500,135942360,9810,9810,9810,9810,0
20230810,162400,135942360,9810,9810,9810,9810,0
20230810,162300,135942360,9810,9810,9810,9810,0
20230810,162200,135942360,9810,9810,9810,9810,0
20230810,162100,135942360,9810,9810,9810,9810,0
20230810,162000,135942360,9810,9810,9810,9810,0
20230810,161900,135942360,9810,9810,9810,9810,0
20230810,161800,135942360,9810,9810,9810,9810,0
20230810,161700,135942360,9810,9810,9810,9810,0
20230810,161600,135942360,9810,9810,9810,9810,0
20230810,161500,135942360,9810,9810,9810,9810,0
20230810,161400,135942360,9810,9810,9810,9810,0
20230810,161300,135942360,9810,9810,9810,9810,0
20230810,161200,135942360,9810,9810,9810,9810,0
20230810,161100,135942360,9810,9810,9810,9810,0
20230810,161000,135942360,9810,9810,9810,9810,0
20230810,160900,135942360,9810,9810,9810,9810,0
20230810,160800,135942360,9810,9810,9810,9810,950
20230810,160700,135942360,9810,9810,9810,9810,0
20230810,160600,135942360,9810,9810,9810,9810,0
20230810,160500,135942360,9810,9810,9810,9810,0
20230810,160400,135942360,9810,9810,9810,9810,0
20230810,160300,135942360,9810,9810,9810,9810,0
20230810,160200,135942360,9810,9810,9810,9810,0
20230810,160100,135942360,9810,9810,9810,9810,0
20230810,160000,135942360,9810,9810,9810,9810,0
20230810,155900,135942360,9810,9810,9810,9810,0
20230810,155800,135942360,9810,9810,9810,9810,0
20230810,155700,135942360,9810,9810,9810,9810,0
20230810,155600,135942360,9810,9810,9810,9810,0
20230810,155500,135942360,9810,9810,9810,9810,0
20230810,155400,135942360,9810,9810,9810,9810,0
20230810,155300,135942360,9810,9810,9810,9810,0
20230810,155200,135942360,9810,9810,9810,9810,0
20230810,155100,135942360,9810,9810,9810,9810,0
20230810,155000,135942360,9810,9810,9810,9810,0
20230810,154900,135942360,9810,9810,9810,9810,0
20230810,154800,135942360,9810,9810,9810,9810,0
20230810,154700,135942360,9810,9810,9810,9810,0
20230810,154600,135942360,9810,9810,9810,9810,0
20230810,154500,135942360,9810,9810,9810,9810,0
20230810,154400,135942360,9810,9810,9810,9810,0
20230810,154300,135942360,9810,9810,9810,9810,0
20230810,154200,135942360,9810,9810,9810,9810,0
20230810,154100,135942360,9810,9810,9810,9810,0
20230810,154000,135942360,9810,9810,9810,9810,0
20230810,153900,135942360,9810,9810,9810,9810,0
20230810,153800,135942360,9810,9810,9810,9810,950
20230810,153700,135942360,9810,9810,9810,9810,0
20230810,153600,135942360,9810,9810,9810,9810,0
20230810,153500,135942360,9810,9810,9810,9810,0
20230810,153400,135942360,9810,9810,9810,9810,0
20230810,153300,135942360,9810,9810,9810,9810,0
20230810,153200,135942360,9810,9810,9810,9810,0
20230810,153100,135942360,9810,9810,9810,9810,0
20230810,153000,135942360,9810,9810,9810,9810,950
20230810,152900,126622860,9990,9990,9990,9990,0
20230810,152800,126622860,9990,9990,9990,9990,0
20230810,152700,126622860,9990,9990,9990,9990,0
20230810,152600,126622860,9990,9990,9990,9990,0
20230810,152500,126622860,9990,9990,9990,9990,0
20230810,152400,126622860,9990,9990,9990,9990,0
20230810,152300,126622860,9990,9990,9990,9990,0
20230810,152200,126622860,9990,9990,9990,9990,0
20230810,152100,126622860,9990,9990,9990,9990,0
20230810,152000,126622860,9990,9990,9990,9990,0
20230810,151900,126622860,9990,9980,9990,9980,377
20230810,151800,122857290,9980,9970,9980,9970,118
20230810,151700,121680630,9970,9970,9970,9970,0
20230810,151600,121680630,9970,9970,9970,9970,0
20230810,151500,121680630,9970,9970,9970,9970,0
20230810,151400,121680630,9970,9970,9970,9970,1
20230810,151300,121670660,9930,9930,9930,9930,0
20230810,151200,121670660,9930,9930,9930,9930,0
20230810,151100,121670660,9930,9930,9930,9930,0
20230810,151000,121670660,9930,9970,9970,9930,51
20230810,150900,121164190,9980,9980,9980,9980,3
20230810,150800,121134250,9980,9960,9980,9960,333
20230810,150700,117817510,9980,9980,9980,9980,0
20230810,150600,117817510,9980,9980,9980,9980,0
20230810,150500,117817510,9980,9960,9980,9960,51
20230810,150400,117309530,9980,9980,9980,9980,0
20230810,150300,117309530,9980,9980,9980,9980,0
20230810,150200,117309530,9980,9980,9980,9980,0
20230810,150100,117309530,9980,9980,9980,9980,0
20230810,150000,117309530,9980,9980,9980,9980,0
20230810,145900,117309530,9980,9970,9980,9970,17
20230810,145800,117139920,9970,9960,9970,9960,382
20230810,145700,113332310,9960,9960,9960,9960,905
20230810,145600,104318510,9960,9960,9960,9960,3
20230810,145500,104288630,9960,9960,9960,9960,0
20230810,145400,104288630,9960,9960,9960,9960,0
20230810,145300,104288630,9960,9960,9960,9960,0
20230810,145200,104288630,9960,9960,9960,9960,0
20230810,145100,104288630,9960,9960,9960,9960,0
20230810,145000,104288630,9960,9960,9960,9960,0
20230810,144900,104288630,9960,9960,9960,9960,0
20230810,144800,104288630,9960,9960,9960,9960,0
20230810,144700,104288630,9960,9960,9960,9960,0
20230810,144600,104288630,9960,9960,9960,9960,0
20230810,144500,104288630,9960,9960,9960,9960,1
20230810,144400,104278670,9940,9940,9940,9940,2
20230810,144300,104258790,9970,9970,9970,9970,0
20230810,144200,104258790,9970,9970,9970,9970,0
20230810,144100,104258790,9970,9970,9970,9970,0
20230810,144000,104258790,9970,9970,9970,9970,0
20230810,143900,104258790,9970,9970,9970,9970,0
20230810,143800,104258790,9970,9970,9970,9970,3
20230810,143700,104228880,9970,9970,9970,9970,0
20230810,143600,104228880,9970,9970,9970,9970,0
20230810,143500,104228880,9970,9970,9970,9970,0
20230810,143400,104228880,9970,9930,9970,9930,61
20230810,143300,103623110,9970,9970,9970,9970,0
20230810,143200,103623110,9970,9970,9970,9970,1
20230810,143100,103613140,9910,9910,9910,9910,0
20230810,143000,103613140,9910,9910,9910,9910,0
20230810,142900,103613140,9910,9910,9910,9910,0
20230810,142800,103613140,9910,9960,9960,9910,178
20230810,142700,101846680,9960,9960,9960,9960,2
20230810,142600,101826760,9970,9970,9970,9970,0
20230810,142500,101826760,9970,9970,9970,9970,0
20230810,142400,101826760,9970,9970,9970,9970,3
20230810,142300,101796850,9970,9970,9970,9970,2
20230810,142200,101776910,9970,9970,9970,9970,2
20230810,142100,101756970,9970,9970,9970,9970,22
20230810,142000,101537630,9980,9980,9980,9980,0
20230810,141900,101537630,9980,9980,9980,9980,0
20230810,141800,101537630,9980,9980,9980,9980,2
20230810,141700,101517670,9970,9970,9970,9970,24
20230810,141600,101278390,9970,9960,9970,9960,2
20230810,141500,101258460,9970,9960,9970,9960,2
20230810,141400,101238530,9970,9940,9970,9930,155
20230810,141300,99698220,9980,9980,9980,9980,0
20230810,141200,99698220,9980,9980,9980,9980,0
20230810,141100,99698220,9980,9980,9980,9980,0
20230810,141000,99698220,9980,9980,9980,9980,0
20230810,140900,99698220,9980,9980,9980,9980,0
20230810,140800,99698220,9980,9980,9980,9980,0
20230810,140700,99698220,9980,9980,9980,9980,5
20230810,140600,99648320,9980,9980,9980,9980,8
20230810,140500,99568480,9930,9930,9930,9930,0
20230810,140400,99568480,9930,9930,9930,9930,50
20230810,140300,99071980,9930,9930,9930,9930,87
20230810,140200,98208070,9940,9940,9940,9940,0
20230810,140100,98208070,9940,9940,9940,9940,0
20230810,140000,98208070,9940,9940,9940,9940,29
20230810,135900,97919810,9980,9980,9980,9980,0
20230810,135800,97919810,9980,9980,9980,9980,0
20230810,135700,97919810,9980,9980,9980,9980,0
20230810,135600,97919810,9980,9980,9980,9980,0
20230810,135500,97919810,9980,9980,9980,9980,0
20230810,135400,97919810,9980,9980,9980,9980,0
20230810,135300,97919810,9980,9980,9980,9980,0
20230810,135200,97919810,9980,9980,9980,9980,55
20230810,135100,97370910,9980,9970,9980,9970,2
20230810,135000,97350960,9980,9980,9980,9980,0
20230810,134900,97350960,9980,9980,9980,9980,0
20230810,134800,97350960,9980,9980,9980,9980,1
20230810,134700,97340980,9950,9950,9950,9950,49
20230810,134600,96853430,9980,9950,9980,9950,502
20230810,134500,91848070,9950,9950,9950,9950,0
20230810,134400,91848070,9950,9930,9950,9930,127
20230810,134300,90586590,9930,9910,9930,9910,3
20230810,134200,90556840,9920,9920,9920,9920,243
20230810,134100,88146280,9910,9910,9910,9910,0
20230810,134000,88146280,9910,9910,9910,9910,0
20230810,133900,88146280,9910,9900,9910,9900,386
20230810,133800,84321790,9910,9910,9910,9910,0
20230810,133700,84321790,9910,9910,9910,9910,0
20230810,133600,84321790,9910,9910,9910,9910,0
20230810,133500,84321790,9910,9890,9910,9890,108
20230810,133400,83253540,9850,9850,9850,9850,0
20230810,133300,83253540,9850,9850,9850,9850,0
20230810,133200,83253540,9850,9850,9850,9850,0
20230810,133100,83253540,9850,9850,9850,9850,0
20230810,133000,83253540,9850,9850,9850,9850,0
20230810,132900,83253540,9850,9850,9850,9850,0
20230810,132800,83253540,9850,9850,9850,9850,0
20230810,132700,83253540,9850,9850,9850,9850,0
20230810,132600,83253540,9850,9850,9850,9850,268
20230810,132500,80613740,9910,9860,9910,9850,135
20230810,132400,79282650,9910,9860,9910,9860,135
20230810,132300,77951500,9910,9910,9910,9910,1
20230810,132200,77941590,9910,9910,9910,9910,0
20230810,132100,77941590,9910,9910,9910,9910,0
20230810,132000,77941590,9910,9910,9910,9910,0
20230810,131900,77941590,9910,9910,9910,9910,0
20230810,131800,77941590,9910,9910,9910,9910,0
20230810,131700,77941590,9910,9910,9910,9910,0
20230810,131600,77941590,9910,9910,9910,9910,0
20230810,131500,77941590,9910,9910,9910,9910,0
20230810,131400,77941590,9910,9910,9910,9910,0
20230810,131300,77941590,9910,9910,9910,9910,0
20230810,131200,77941590,9910,9910,9910,9910,0
20230810,131100,77941590,9910,9910,9910,9910,0
20230810,131000,77941590,9910,9910,9910,9910,0
20230810,130900,77941590,9910,9910,9910,9910,0
20230810,130800,77941590,9910,9910,9910,9910,1
20230810,130700,77931680,9860,9860,9860,9860,0
20230810,130600,77931680,9860,9880,9880,9860,268
20230810,130500,75285590,9910,9910,9910,9910,0
20230810,130400,75285590,9910,9910,9910,9910,0
20230810,130300,75285590,9910,9910,9910,9910,0
20230810,130200,75285590,9910,9910,9910,9910,0
20230810,130100,75285590,9910,9910,9910,9910,0
20230810,130000,75285590,9910,9910,9910,9910,1
20230810,125900,75275680,9890,9890,9890,9890,0
20230810,125800,75275680,9890,9890,9890,9890,0
20230810,125700,75275680,9890,9890,9890,9890,158
20230810,125600,73713060,9890,9890,9890,9890,0
20230810,125500,73713060,9890,9890,9890,9890,0
20230810,125400,73713060,9890,9890,9890,9890,1
20230810,125300,73703170,9850,9880,9880,9850,183
20230810,125200,71897290,9890,9890,9890,9890,6
20230810,125100,71837950,9890,9890,9890,9890,0
20230810,125000,71837950,9890,9890,9890,9890,59
20230810,124900,71254440,9890,9890,9890,9890,0
20230810,124800,71254440,9890,9890,9890,9890,1
20230810,124700,71244550,9880,9880,9880,9880,0
20230810,124600,71244550,9880,9880,9880,9880,0
20230810,124500,71244550,9880,9880,9880,9880,4
20230810,124400,71205030,9880,9880,9880,9880,5
20230810,124300,71155630,9880,9880,9880,9880,1
20230810,124200,71145750,9880,9880,9880,9880,0
20230810,124100,71145750,9880,9880,9880,9880,0
20230810,124000,71145750,9880,9880,9880,9880,0
20230810,123900,71145750,9880,9880,9880,9880,0
20230810,123800,71145750,9880,9880,9880,9880,0
20230810,123700,71145750,9880,9880,9880,9880,0
20230810,123600,71145750,9880,9880,9880,9880,0
20230810,123500,71145750,9880,9880,9880,9880,0
20230810,123400,71145750,9880,9880,9880,9880,0
20230810,123300,71145750,9880,9880,9880,9880,0
20230810,123200,71145750,9880,9880,9880,9880,0
20230810,123100,71145750,9880,9880,9880,9880,0
20230810,123000,71145750,9880,9880,9880,9880,1
20230810,122900,71135870,9870,9870,9870,9870,0
20230810,122800,71135870,9870,9870,9870,9870,0
20230810,122700,71135870,9870,9870,9870,9870,188
20230810,122600,69280310,9870,9870,9870,9870,1
20230810,122500,69270440,9870,9870,9870,9870,0
20230810,122400,69270440,9870,9870,9870,9870,0
20230810,122300,69270440,9870,9870,9870,9870,1
20230810,122200,69260570,9870,9870,9870,9870,0
20230810,122100,69260570,9870,9870,9870,9870,2
20230810,122000,69240830,9870,9870,9870,9870,2
20230810,121900,69221090,9860,9860,9860,9860,0
20230810,121800,69221090,9860,9860,9860,9860,1
20230810,121700,69211230,9870,9870,9870,9870,0
20230810,121600,69211230,9870,9870,9870,9870,0
20230810,121500,69211230,9870,9870,9870,9870,0
20230810,121400,69211230,9870,9870,9870,9870,5
20230810,121300,69161880,9870,9870,9870,9870,0
20230810,121200,69161880,9870,9870,9870,9870,0
20230810,121100,69161880,9870,9870,9870,9870,1
20230810,121000,69152010,9870,9870,9870,9870,4
20230810,120900,69112530,9880,9880,9880,9880,0
20230810,120800,69112530,9880,9880,9880,9880,0
20230810,120700,69112530,9880,9880,9880,9880,0
20230810,120600,69112530,9880,9880,9880,9880,0
20230810,120500,69112530,9880,9880,9880,9880,0
20230810,120400,69112530,9880,9880,9880,9880,0
20230810,120300,69112530,9880,9880,9880,9880,0
20230810,120200,69112530,9880,9880,9880,9880,0
20230810,120100,69112530,9880,9880,9880,9880,0
20230810,120000,69112530,9880,9880,9880,9880,0
20230810,115900,69112530,9880,9880,9880,9880,0
20230810,115800,69112530,9880,9880,9880,9880,0
20230810,115700,69112530,9880,9880,9880,9880,210
20230810,115600,67037730,9880,9880,9880,9880,0
20230810,115500,67037730,9880,9880,9880,9880,0
20230810,115400,67037730,9880,9880,9880,9880,0
20230810,115300,67037730,9880,9880,9880,9880,0
20230810,115200,67037730,9880,9880,9880,9880,0
20230810,115100,67037730,9880,9880,9880,9880,0
20230810,115000,67037730,9880,9880,9880,9880,0
20230810,114900,67037730,9880,9880,9880,9880,0
20230810,114800,67037730,9880,9880,9880,9880,0
20230810,114700,67037730,9880,9870,9880,9870,5
20230810,114600,66988370,9860,9860,9860,9860,0
20230810,114500,66988370,9860,9860,9860,9860,0
20230810,114400,66988370,9860,9860,9860,9860,0
20230810,114300,66988370,9860,9860,9860,9860,0
20230810,114200,66988370,9860,9860,9860,9860,190
20230810,114100,65114970,9860,9860,9860,9860,0
20230810,114000,65114970,9860,9860,9860,9860,0
20230810,113900,65114970,9860,9860,9860,9860,0
20230810,113800,65114970,9860,9860,9860,9860,1
20230810,113700,65105110,9880,9880,9880,9880,0
20230810,113600,65105110,9880,9880,9880,9880,0
20230810,113500,65105110,9880,9880,9880,9880,0
20230810,113400,65105110,9880,9880,9880,9880,1
20230810,113300,65095230,9890,9890,9890,9890,0
20230810,113200,65095230,9890,9890,9890,9890,0
20230810,113100,65095230,9890,9890,9890,9890,0
20230810,113000,65095230,9890,9890,9890,9890,0
20230810,112900,65095230,9890,9890,9890,9890,0
20230810,112800,65095230,9890,9890,9890,9890,0
20230810,112700,65095230,9890,9890,9890,9890,1
20230810,112600,65085340,9790,9870,9870,9790,2000
20230810,112500,45454330,9920,9910,9920,9860,1001
20230810,112400,35574680,9920,9920,9920,9920,1
20230810,112300,35564760,9910,9910,9910,9910,0
20230810,112200,35564760,9910,9910,9910,9910,154
20230810,112100,34038620,9910,9910,9910,9910,0
20230810,112000,34038620,9910,9910,9910,9910,0
20230810,111900,34038620,9910,9910,9910,9910,0
20230810,111800,34038620,9910,9910,9910,9910,0
20230810,111700,34038620,9910,9910,9910,9910,0
20230810,111600,34038620,9910,9910,9910,9890,104
20230810,111500,33009980,9910,9900,9910,9900,143
20230810,111400,31594220,9900,9900,9900,9900,0
20230810,111300,31594220,9900,9900,9900,9900,10
20230810,111200,31495220,9910,9910,9910,9910,0
20230810,111100,31495220,9910,9910,9910,9910,0
20230810,111000,31495220,9910,9910,9910,9910,0
20230810,110900,31495220,9910,9910,9910,9910,0
20230810,110800,31495220,9910,9910,9910,9910,0
20230810,110700,31495220,9910,9910,9910,9910,0
20230810,110600,31495220,9910,9910,9910,9910,0
20230810,110500,31495220,9910,9890,9910,9890,2
20230810,110400,31475420,9890,9890,9890,9890,0
20230810,110300,31475420,9890,9880,9890,9880,166
20230810,110200,29833770,9920,9920,9920,9920,0
20230810,110100,29833770,9920,9920,9920,9920,0
20230810,110000,29833770,9920,9920,9920,9920,0
20230810,105900,29833770,9920,9920,9920,9920,0
20230810,105800,29833770,9920,9920,9920,9920,0
20230810,105700,29833770,9920,9920,9920,9920,0
20230810,105600,29833770,9920,9920,9920,9920,0
20230810,105500,29833770,9920,9920,9920,9920,0
20230810,105400,29833770,9920,9920,9920,9920,0
20230810,105300,29833770,9920,9920,9920,9920,0
20230810,105200,29833770,9920,9920,9920,9920,38
20230810,105100,29456810,9920,9920,9920,9920,0
20230810,105000,29456810,9920,9920,9920,9920,0
20230810,104900,29456810,9920,9920,9920,9920,0
20230810,104800,29456810,9920,9920,9920,9920,61
20230810,104700,28851690,9920,9920,9920,9920,1
20230810,104600,28841770,9920,9920,9920,9920,0
20230810,104500,28841770,9920,9920,9920,9920,0
20230810,104400,28841770,9920,9920,9920,9920,0
20230810,104300,28841770,9920,9920,9920,9920,0
20230810,104200,28841770,9920,9920,9920,9920,0
20230810,104100,28841770,9920,9920,9920,9920,0
20230810,104000,28841770,9920,9920,9920,9920,0
20230810,103900,28841770,9920,9920,9920,9920,0
20230810,103800,28841770,9920,9920,9920,9920,2
20230810,103700,28821930,9930,9930,9930,9930,0
20230810,103600,28821930,9930,9890,9930,9870,151
20230810,103500,27330860,9930,9930,9930,9930,0
20230810,103400,27330860,9930,9930,9930,9930,0
20230810,103300,27330860,9930,9930,9930,9930,0
20230810,103200,27330860,9930,9930,9930,9930,8
20230810,103100,27251420,9930,9920,9930,9920,11
20230810,103000,27142290,9930,9930,9930,9930,0
20230810,102900,27142290,9930,9930,9930,9930,0
20230810,102800,27142290,9930,9930,9930,9930,0
20230810,102700,27142290,9930,9930,9930,9930,0
20230810,102600,27142290,9930,9930,9930,9930,0
20230810,102500,27142290,9930,9930,9930,9930,0
20230810,102400,27142290,9930,9930,9930,9930,1
20230810,102300,27132360,9900,9900,9900,9900,0
20230810,102200,27132360,9900,9900,9900,9900,0
20230810,102100,27132360,9900,9880,9900,9880,59
20230810,102000,26549260,9900,9900,9900,9900,0
20230810,101900,26549260,9900,9900,9900,9900,0
20230810,101800,26549260,9900,9900,9900,9900,6
20230810,101700,26489860,9900,9900,9900,9900,0
20230810,101600,26489860,9900,9900,9900,9900,0
20230810,101500,26489860,9900,9900,9900,9900,0
20230810,101400,26489860,9900,9900,9900,9900,2
20230810,101300,26470060,9900,9900,9900,9900,0
20230810,101200,26470060,9900,9900,9900,9900,0
20230810,101100,26470060,9900,9900,9900,9900,113
20230810,101000,25351360,9930,9930,9930,9930,1
20230810,100900,25341430,9900,9900,9900,9900,0
20230810,100800,25341430,9900,9900,9900,9900,4
20230810,100700,25301830,9920,9920,9920,9920,0
20230810,100600,25301830,9920,9920,9920,9920,1
20230810,100500,25291910,9920,9920,9920,9920,0
20230810,100400,25291910,9920,9900,9920,9860,201
20230810,100300,23308670,9930,9930,9930,9930,2
20230810,100200,23288810,9930,9930,9930,9930,0
20230810,100100,23288810,9930,9930,9930,9930,0
20230810,100000,23288810,9930,9930,9930,9930,0
20230810,095900,23288810,9930,9930,9930,9930,0
20230810,095800,23288810,9930,9930,9930,9930,290
20230810,095700,20409110,9930,9930,9930,9930,0
20230810,095600,20409110,9930,9930,9930,9930,0
20230810,095500,20409110,9930,9930,9930,9930,0
20230810,095400,20409110,9930,9930,9930,9930,0
20230810,095300,20409110,9930,9900,9930,9900,4
20230810,095200,20369480,9900,9900,9900,9900,0
20230810,095100,20369480,9900,9900,9900,9900,1
20230810,095000,20359580,9940,9940,9940,9940,0
20230810,094900,20359580,9940,9940,9940,9940,0
20230810,094800,20359580,9940,9940,9940,9940,0
20230810,094700,20359580,9940,9940,9940,9940,0
20230810,094600,20359580,9940,9940,9940,9940,1
20230810,094500,20349640,9940,9940,9940,9940,0
20230810,094400,20349640,9940,9940,9940,9940,0
20230810,094300,20349640,9940,9940,9940,9940,0
20230810,094200,20349640,9940,9940,9940,9940,0
20230810,094100,20349640,9940,9940,9940,9940,0
20230810,094000,20349640,9940,9940,9940,9940,0
20230810,093900,20349640,9940,9940,9940,9940,5
20230810,093800,20299940,9940,9940,9940,9940,7
20230810,093700,20230360,9940,9940,9940,9940,10
20230810,093600,20130960,9940,9940,9940,9940,1
20230810,093500,20121020,9970,9970,9970,9970,0
20230810,093400,20121020,9970,9970,9970,9970,0
20230810,093300,20121020,9970,9970,9970,9970,0
20230810,093200,20121020,9970,9970,9970,9970,1
20230810,093100,20111050,9970,9970,9970,9970,0
20230810,093000,20111050,9970,9970,9970,9970,0
20230810,092900,20111050,9970,9970,9970,9970,0
20230810,092800,20111050,9970,9970,9970,9970,10
20230810,092700,20011350,9970,9920,9970,9920,11
20230810,092600,19901830,9910,9910,9910,9910,1
20230810,092500,19891920,9920,9920,9920,9920,16
20230810,092400,19733200,9980,9980,9980,9980,0
20230810,092300,19733200,9980,9980,9980,9980,4
20230810,092200,19693280,9980,9980,9980,9980,0
20230810,092100,19693280,9980,9980,9980,9970,23
20230810,092000,19463750,9980,9930,9980,9930,8
20230810,091900,19384260,9930,9880,9930,9880,168
20230810,091800,17718420,9860,9900,9900,9860,952
20230810,091700,8317720,9970,9970,9970,9970,0
20230810,091600,8317720,9970,9970,9970,9970,0
20230810,091500,8317720,9970,9970,9970,9970,0
20230810,091400,8317720,9970,9880,9970,9870,373
20230810,091300,4634060,9900,9890,9900,9880,210
20230810,091200,2557910,9900,9900,9900,9900,0
20230810,091100,2557910,9900,9900,9900,9900,0
20230810,091000,2557910,9900,9900,9900,9900,3
20230810,090900,2528210,9900,9900,9900,9900,9
20230810,090800,2439110,9900,9930,9930,9900,241
20230810,090700,50000,10000,10000,10000,10000,0
20230810,090600,50000,10000,10000,10000,10000,0
20230810,090500,50000,10000,10000,10000,10000,0
20230810,090400,50000,10000,10000,10000,10000,0
20230810,090300,50000,10000,10000,10000,10000,0
20230810,090200,50000,10000,10000,10000,10000,0
20230810,090100,50000,10000,10000,10000,10000,0
20230810,090000,50000,10000,10000,10000,10000,5