KissMeData/094940/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194300,262497650,7550,7550,7550,7550,277
20230809,194200,262497650,7550,7550,7550,7550,0
20230809,194100,262497650,7550,7550,7550,7550,0
20230809,194000,262497650,7550,7550,7550,7550,0
20230809,193900,262497650,7550,7550,7550,7550,0
20230809,193800,262497650,7550,7550,7550,7550,0
20230809,193700,262497650,7550,7550,7550,7550,0
20230809,193600,262497650,7550,7550,7550,7550,0
20230809,193500,262497650,7550,7550,7550,7550,0
20230809,193400,262497650,7550,7550,7550,7550,0
20230809,193300,262497650,7550,7550,7550,7550,0
20230809,193200,262497650,7550,7550,7550,7550,0
20230809,193100,262497650,7550,7550,7550,7550,0
20230809,193000,262497650,7550,7550,7550,7550,0
20230809,192900,262497650,7550,7550,7550,7550,0
20230809,192800,262497650,7550,7550,7550,7550,0
20230809,192700,262497650,7550,7550,7550,7550,0
20230809,192600,262497650,7550,7550,7550,7550,0
20230809,192500,262497650,7550,7550,7550,7550,0
20230809,192400,262497650,7550,7550,7550,7550,0
20230809,192300,262497650,7550,7550,7550,7550,0
20230809,192200,262497650,7550,7550,7550,7550,0
20230809,192100,262497650,7550,7550,7550,7550,0
20230809,192000,262497650,7550,7550,7550,7550,0
20230809,191900,262497650,7550,7550,7550,7550,0
20230809,191800,262497650,7550,7550,7550,7550,0
20230809,191700,262497650,7550,7550,7550,7550,0
20230809,191600,262497650,7550,7550,7550,7550,0
20230809,191500,262497650,7550,7550,7550,7550,0
20230809,191400,262497650,7550,7550,7550,7550,0
20230809,191300,262497650,7550,7550,7550,7550,277
20230809,191200,262497650,7550,7550,7550,7550,0
20230809,191100,262497650,7550,7550,7550,7550,0
20230809,191000,262497650,7550,7550,7550,7550,0
20230809,190900,262497650,7550,7550,7550,7550,0
20230809,190800,262497650,7550,7550,7550,7550,0
20230809,190700,262497650,7550,7550,7550,7550,0
20230809,190600,262497650,7550,7550,7550,7550,0
20230809,190500,262497650,7550,7550,7550,7550,0
20230809,190400,262497650,7550,7550,7550,7550,0
20230809,190300,262497650,7550,7550,7550,7550,0
20230809,190200,262497650,7550,7550,7550,7550,0
20230809,190100,262497650,7550,7550,7550,7550,0
20230809,190000,262497650,7550,7550,7550,7550,0
20230809,185900,262497650,7550,7550,7550,7550,0
20230809,185800,262497650,7550,7550,7550,7550,0
20230809,185700,262497650,7550,7550,7550,7550,0
20230809,185600,262497650,7550,7550,7550,7550,0
20230809,185500,262497650,7550,7550,7550,7550,0
20230809,185400,262497650,7550,7550,7550,7550,0
20230809,185300,262497650,7550,7550,7550,7550,0
20230809,185200,262497650,7550,7550,7550,7550,0
20230809,185100,262497650,7550,7550,7550,7550,0
20230809,185000,262497650,7550,7550,7550,7550,0
20230809,184900,262497650,7550,7550,7550,7550,0
20230809,184800,262497650,7550,7550,7550,7550,0
20230809,184700,262497650,7550,7550,7550,7550,0
20230809,184600,262497650,7550,7550,7550,7550,0
20230809,184500,262497650,7550,7550,7550,7550,0
20230809,184400,262497650,7550,7550,7550,7550,0
20230809,184300,262497650,7550,7550,7550,7550,277
20230809,184200,262497650,7550,7550,7550,7550,0
20230809,184100,262497650,7550,7550,7550,7550,0
20230809,184000,262497650,7550,7550,7550,7550,0
20230809,183900,262497650,7550,7550,7550,7550,0
20230809,183800,262497650,7550,7550,7550,7550,0
20230809,183700,262497650,7550,7550,7550,7550,0
20230809,183600,262497650,7550,7550,7550,7550,0
20230809,183500,262497650,7550,7550,7550,7550,0
20230809,183400,262497650,7550,7550,7550,7550,0
20230809,183300,262497650,7550,7550,7550,7550,0
20230809,183200,262497650,7550,7550,7550,7550,0
20230809,183100,262497650,7550,7550,7550,7550,0
20230809,183000,262497650,7550,7550,7550,7550,0
20230809,182900,262497650,7550,7550,7550,7550,0
20230809,182800,262497650,7550,7550,7550,7550,0
20230809,182700,262497650,7550,7550,7550,7550,0
20230809,182600,262497650,7550,7550,7550,7550,0
20230809,182500,262497650,7550,7550,7550,7550,0
20230809,182400,262497650,7550,7550,7550,7550,0
20230809,182300,262497650,7550,7550,7550,7550,0
20230809,182200,262497650,7550,7550,7550,7550,0
20230809,182100,262497650,7550,7550,7550,7550,0
20230809,182000,262497650,7550,7550,7550,7550,0
20230809,181900,262497650,7550,7550,7550,7550,0
20230809,181800,262497650,7550,7550,7550,7550,0
20230809,181700,262497650,7550,7550,7550,7550,0
20230809,181600,262497650,7550,7550,7550,7550,0
20230809,181500,262497650,7550,7550,7550,7550,0
20230809,181400,262497650,7550,7550,7550,7550,0
20230809,181300,262497650,7550,7550,7550,7550,277
20230809,181200,262497650,7550,7550,7550,7550,0
20230809,181100,262497650,7550,7550,7550,7550,0
20230809,181000,262497650,7550,7550,7550,7550,0
20230809,180900,262497650,7550,7550,7550,7550,0
20230809,180800,262497650,7550,7550,7550,7550,0
20230809,180700,262497650,7550,7550,7550,7550,0
20230809,180600,262497650,7550,7550,7550,7550,0
20230809,180500,262497650,7550,7550,7550,7550,0
20230809,180400,262497650,7550,7550,7550,7550,0
20230809,180300,262497650,7550,7550,7550,7550,0
20230809,180200,262497650,7550,7550,7550,7550,0
20230809,180100,262497650,7550,7550,7550,7550,0
20230809,180000,262497650,7550,7550,7550,7550,0
20230809,175900,262497650,7550,7550,7550,7550,0
20230809,175800,262497650,7550,7550,7550,7550,0
20230809,175700,262497650,7550,7550,7550,7550,0
20230809,175600,262497650,7550,7550,7550,7550,0
20230809,175500,262497650,7550,7550,7550,7550,0
20230809,175400,262497650,7550,7550,7550,7550,0
20230809,175300,262497650,7550,7550,7550,7550,0
20230809,175200,262497650,7550,7550,7550,7550,0
20230809,175100,262497650,7550,7550,7550,7550,0
20230809,175000,262497650,7550,7550,7550,7550,0
20230809,174900,262497650,7550,7550,7550,7550,0
20230809,174800,262497650,7550,7550,7550,7550,0
20230809,174700,262497650,7550,7550,7550,7550,0
20230809,174600,262497650,7550,7550,7550,7550,0
20230809,174500,262497650,7550,7550,7550,7550,0
20230809,174400,262497650,7550,7550,7550,7550,0
20230809,174300,262497650,7550,7550,7550,7550,277
20230809,174200,262497650,7550,7550,7550,7550,0
20230809,174100,262497650,7550,7550,7550,7550,0
20230809,174000,262497650,7550,7550,7550,7550,0
20230809,173900,262497650,7550,7550,7550,7550,0
20230809,173800,262497650,7550,7550,7550,7550,0
20230809,173700,262497650,7550,7550,7550,7550,0
20230809,173600,262497650,7550,7550,7550,7550,0
20230809,173500,262497650,7550,7550,7550,7550,0
20230809,173400,262497650,7550,7550,7550,7550,0
20230809,173300,262497650,7550,7550,7550,7550,0
20230809,173200,262497650,7550,7550,7550,7550,0
20230809,173100,262497650,7550,7550,7550,7550,0
20230809,173000,262497650,7550,7550,7550,7550,0
20230809,172900,262497650,7550,7550,7550,7550,0
20230809,172800,262497650,7550,7550,7550,7550,0
20230809,172700,262497650,7550,7550,7550,7550,0
20230809,172600,262497650,7550,7550,7550,7550,0
20230809,172500,262497650,7550,7550,7550,7550,0
20230809,172400,262497650,7550,7550,7550,7550,0
20230809,172300,262497650,7550,7550,7550,7550,0
20230809,172200,262497650,7550,7550,7550,7550,0
20230809,172100,262497650,7550,7550,7550,7550,0
20230809,172000,262497650,7550,7550,7550,7550,0
20230809,171900,262497650,7550,7550,7550,7550,0
20230809,171800,262497650,7550,7550,7550,7550,0
20230809,171700,262497650,7550,7550,7550,7550,0
20230809,171600,262497650,7550,7550,7550,7550,0
20230809,171500,262497650,7550,7550,7550,7550,0
20230809,171400,262497650,7550,7550,7550,7550,0
20230809,171300,262497650,7550,7550,7550,7550,277
20230809,171200,262497650,7550,7550,7550,7550,0
20230809,171100,262497650,7550,7550,7550,7550,0
20230809,171000,262497650,7550,7550,7550,7550,0
20230809,170900,262497650,7550,7550,7550,7550,0
20230809,170800,262497650,7550,7550,7550,7550,0
20230809,170700,262497650,7550,7550,7550,7550,0
20230809,170600,262497650,7550,7550,7550,7550,0
20230809,170500,262497650,7550,7550,7550,7550,0
20230809,170400,262497650,7550,7550,7550,7550,0
20230809,170300,262497650,7550,7550,7550,7550,0
20230809,170200,262497650,7550,7550,7550,7550,0
20230809,170100,262497650,7550,7550,7550,7550,0
20230809,170000,262497650,7550,7550,7550,7550,0
20230809,165900,262497650,7550,7550,7550,7550,0
20230809,165800,262497650,7550,7550,7550,7550,0
20230809,165700,262497650,7550,7550,7550,7550,0
20230809,165600,262497650,7550,7550,7550,7550,0
20230809,165500,262497650,7550,7550,7550,7550,0
20230809,165400,262497650,7550,7550,7550,7550,0
20230809,165300,262497650,7550,7550,7550,7550,0
20230809,165200,262497650,7550,7550,7550,7550,0
20230809,165100,262497650,7550,7550,7550,7550,0
20230809,165000,262497650,7550,7550,7550,7550,0
20230809,164900,262497650,7550,7550,7550,7550,0
20230809,164800,262497650,7550,7550,7550,7550,0
20230809,164700,262497650,7550,7550,7550,7550,0
20230809,164600,262497650,7550,7550,7550,7550,0
20230809,164500,262497650,7550,7550,7550,7550,0
20230809,164400,262497650,7550,7550,7550,7550,0
20230809,164300,262497650,7550,7550,7550,7550,277
20230809,164200,262497650,7550,7550,7550,7550,0
20230809,164100,262497650,7550,7550,7550,7550,0
20230809,164000,262497650,7550,7550,7550,7550,0
20230809,163900,262497650,7550,7550,7550,7550,0
20230809,163800,262497650,7550,7550,7550,7550,0
20230809,163700,262497650,7550,7550,7550,7550,0
20230809,163600,262497650,7550,7550,7550,7550,0
20230809,163500,262497650,7550,7550,7550,7550,0
20230809,163400,262497650,7550,7550,7550,7550,0
20230809,163300,262497650,7550,7550,7550,7550,0
20230809,163200,262497650,7550,7550,7550,7550,0
20230809,163100,262497650,7550,7550,7550,7550,0
20230809,163000,262497650,7550,7550,7550,7550,0
20230809,162900,262497650,7550,7550,7550,7550,0
20230809,162800,262497650,7550,7550,7550,7550,0
20230809,162700,262497650,7550,7550,7550,7550,0
20230809,162600,262497650,7550,7550,7550,7550,0
20230809,162500,262497650,7550,7550,7550,7550,0
20230809,162400,262497650,7550,7550,7550,7550,0
20230809,162300,262497650,7550,7550,7550,7550,0
20230809,162200,262497650,7550,7550,7550,7550,0
20230809,162100,262497650,7550,7550,7550,7550,0
20230809,162000,262497650,7550,7550,7550,7550,0
20230809,161900,262497650,7550,7550,7550,7550,0
20230809,161800,262497650,7550,7550,7550,7550,0
20230809,161700,262497650,7550,7550,7550,7550,0
20230809,161600,262497650,7550,7550,7550,7550,0
20230809,161500,262497650,7550,7550,7550,7550,0
20230809,161400,262497650,7550,7550,7550,7550,0
20230809,161300,262497650,7550,7550,7550,7550,277
20230809,161200,262497650,7550,7550,7550,7550,0
20230809,161100,262497650,7550,7550,7550,7550,0
20230809,161000,262497650,7550,7550,7550,7550,0
20230809,160900,262497650,7550,7550,7550,7550,0
20230809,160800,262497650,7550,7550,7550,7550,0
20230809,160700,262497650,7550,7550,7550,7550,0
20230809,160600,262497650,7550,7550,7550,7550,0
20230809,160500,262497650,7550,7550,7550,7550,0
20230809,160400,262497650,7550,7550,7550,7550,0
20230809,160300,262497650,7550,7550,7550,7550,0
20230809,160200,262497650,7550,7550,7550,7550,0
20230809,160100,262497650,7550,7550,7550,7550,0
20230809,160000,262497650,7550,7550,7550,7550,0
20230809,155900,262497650,7550,7550,7550,7550,0
20230809,155800,262497650,7550,7550,7550,7550,0
20230809,155700,262497650,7550,7550,7550,7550,0
20230809,155600,262497650,7550,7550,7550,7550,0
20230809,155500,262497650,7550,7550,7550,7550,0
20230809,155400,262497650,7550,7550,7550,7550,0
20230809,155300,262497650,7550,7550,7550,7550,0
20230809,155200,262497650,7550,7550,7550,7550,0
20230809,155100,262497650,7550,7550,7550,7550,0
20230809,155000,262497650,7550,7550,7550,7550,0
20230809,154900,262497650,7550,7550,7550,7550,0
20230809,154800,262497650,7550,7550,7550,7550,0
20230809,154700,262497650,7550,7550,7550,7550,0
20230809,154600,262497650,7550,7550,7550,7550,0
20230809,154500,262497650,7550,7550,7550,7550,0
20230809,154400,262497650,7550,7550,7550,7550,0
20230809,154300,262497650,7550,7550,7550,7550,277
20230809,154200,262497650,7550,7550,7550,7550,0
20230809,154100,262497650,7550,7550,7550,7550,0
20230809,154000,262497650,7550,7550,7550,7550,0
20230809,153900,262497650,7550,7550,7550,7550,0
20230809,153800,262497650,7550,7550,7550,7550,0
20230809,153700,262497650,7550,7550,7550,7550,0
20230809,153600,262497650,7550,7550,7550,7550,0
20230809,153500,262497650,7550,7550,7550,7550,0
20230809,153400,262497650,7550,7550,7550,7550,0
20230809,153300,262497650,7550,7550,7550,7550,0
20230809,153200,262497650,7550,7550,7550,7550,0
20230809,153100,262497650,7550,7550,7550,7550,0
20230809,153000,262497650,7550,7550,7550,7550,277
20230809,152900,260406300,7560,7560,7560,7560,0
20230809,152800,260406300,7560,7560,7560,7560,0
20230809,152700,260406300,7560,7560,7560,7560,0
20230809,152600,260406300,7560,7560,7560,7560,0
20230809,152500,260406300,7560,7560,7560,7560,0
20230809,152400,260406300,7560,7560,7560,7560,0
20230809,152300,260406300,7560,7560,7560,7560,0
20230809,152200,260406300,7560,7560,7560,7560,0
20230809,152100,260406300,7560,7560,7560,7560,0
20230809,152000,260406300,7560,7560,7560,7560,0
20230809,151900,260406300,7560,7560,7560,7560,36
20230809,151800,260134140,7520,7530,7530,7520,180
20230809,151700,258779540,7560,7560,7560,7560,4
20230809,151600,258749300,7560,7560,7560,7560,0
20230809,151500,258749300,7560,7560,7560,7560,0
20230809,151400,258749300,7560,7560,7560,7560,0
20230809,151300,258749300,7560,7560,7560,7560,6
20230809,151200,258703940,7560,7560,7560,7560,16
20230809,151100,258582980,7560,7560,7560,7560,0
20230809,151000,258582980,7560,7530,7560,7530,431
20230809,150900,255335150,7560,7550,7560,7550,403
20230809,150800,252291970,7560,7560,7560,7560,0
20230809,150700,252291970,7560,7560,7560,7560,5
20230809,150600,252254170,7560,7560,7560,7560,0
20230809,150500,252254170,7560,7560,7560,7560,0
20230809,150400,252254170,7560,7560,7560,7560,0
20230809,150300,252254170,7560,7560,7560,7560,0
20230809,150200,252254170,7560,7560,7560,7560,24
20230809,150100,252072730,7560,7560,7560,7560,0
20230809,150000,252072730,7560,7560,7560,7560,0
20230809,145900,252072730,7560,7560,7560,7560,124
20230809,145800,251135290,7550,7550,7550,7550,0
20230809,145700,251135290,7550,7550,7550,7550,82
20230809,145600,250516190,7540,7540,7540,7540,326
20230809,145500,248058150,7530,7530,7530,7530,0
20230809,145400,248058150,7530,7530,7540,7530,1323
20230809,145300,238095540,7540,7540,7540,7540,20
20230809,145200,237944740,7530,7530,7530,7530,0
20230809,145100,237944740,7530,7530,7530,7530,0
20230809,145000,237944740,7530,7530,7530,7530,0
20230809,144900,237944740,7530,7530,7530,7530,26
20230809,144800,237748960,7540,7540,7540,7540,0
20230809,144700,237748960,7540,7540,7540,7540,33
20230809,144600,237500140,7540,7540,7540,7540,1
20230809,144500,237492600,7530,7530,7530,7530,58
20230809,144400,237055860,7540,7510,7540,7510,425
20230809,144300,233857390,7550,7550,7550,7550,0
20230809,144200,233857390,7550,7540,7550,7540,98
20230809,144100,233118110,7540,7540,7540,7540,63
20230809,144000,232643090,7550,7550,7550,7550,0
20230809,143900,232643090,7550,7550,7550,7550,0
20230809,143800,232643090,7550,7550,7550,7550,0
20230809,143700,232643090,7550,7550,7550,7550,742
20230809,143600,227040990,7500,7500,7500,7500,0
20230809,143500,227040990,7500,7500,7500,7500,0
20230809,143400,227040990,7500,7500,7500,7500,0
20230809,143300,227040990,7500,7500,7500,7500,60
20230809,143200,226590990,7500,7500,7500,7500,0
20230809,143100,226590990,7500,7500,7500,7500,0
20230809,143000,226590990,7500,7500,7500,7500,0
20230809,142900,226590990,7500,7510,7510,7500,39
20230809,142800,226298400,7510,7510,7510,7510,70
20230809,142700,225772700,7520,7520,7520,7520,151
20230809,142600,224637180,7530,7530,7530,7530,0
20230809,142500,224637180,7530,7530,7530,7530,0
20230809,142400,224637180,7530,7530,7530,7530,135
20230809,142300,223620630,7560,7560,7560,7560,10
20230809,142200,223545030,7560,7560,7560,7560,1
20230809,142100,223537470,7530,7530,7530,7530,0
20230809,142000,223537470,7530,7530,7530,7530,5
20230809,141900,223499820,7520,7520,7520,7520,0
20230809,141800,223499820,7520,7520,7520,7520,0
20230809,141700,223499820,7520,7520,7520,7520,0
20230809,141600,223499820,7520,7520,7520,7520,0
20230809,141500,223499820,7520,7520,7520,7520,14
20230809,141400,223394540,7560,7560,7560,7560,0
20230809,141300,223394540,7560,7560,7560,7560,0
20230809,141200,223394540,7560,7560,7560,7560,10
20230809,141100,223318940,7530,7530,7530,7530,0
20230809,141000,223318940,7530,7530,7530,7530,59
20230809,140900,222874670,7530,7530,7530,7530,10
20230809,140800,222799370,7530,7540,7540,7530,39
20230809,140700,222505690,7540,7540,7540,7540,1
20230809,140600,222498150,7540,7560,7560,7540,2
20230809,140500,222483050,7540,7550,7550,7540,40
20230809,140400,222181330,7560,7560,7560,7560,0
20230809,140300,222181330,7560,7560,7560,7560,0
20230809,140200,222181330,7560,7560,7560,7560,6
20230809,140100,222135970,7560,7560,7560,7560,0
20230809,140000,222135970,7560,7560,7560,7560,0
20230809,135900,222135970,7560,7560,7560,7560,0
20230809,135800,222135970,7560,7560,7560,7560,29
20230809,135700,221916730,7560,7550,7560,7550,10
20230809,135600,221841190,7560,7560,7560,7560,0
20230809,135500,221841190,7560,7560,7560,7560,21
20230809,135400,221682430,7560,7560,7560,7560,14
20230809,135300,221576590,7570,7570,7570,7570,14
20230809,135200,221470610,7570,7570,7570,7570,0
20230809,135100,221470610,7570,7560,7570,7560,11
20230809,135000,221387400,7580,7580,7580,7580,0
20230809,134900,221387400,7580,7580,7580,7580,0
20230809,134800,221387400,7580,7580,7580,7580,0
20230809,134700,221387400,7580,7580,7580,7580,0
20230809,134600,221387400,7580,7580,7580,7580,0
20230809,134500,221387400,7580,7580,7580,7580,0
20230809,134400,221387400,7580,7580,7580,7580,0
20230809,134300,221387400,7580,7580,7580,7580,0
20230809,134200,221387400,7580,7580,7580,7580,2
20230809,134100,221372240,7580,7580,7580,7580,0
20230809,134000,221372240,7580,7580,7580,7580,1
20230809,133900,221364660,7580,7580,7580,7580,0
20230809,133800,221364660,7580,7580,7580,7580,0
20230809,133700,221364660,7580,7580,7580,7580,7
20230809,133600,221311600,7580,7580,7580,7580,0
20230809,133500,221311600,7580,7580,7580,7580,0
20230809,133400,221311600,7580,7580,7580,7560,68
20230809,133300,220796300,7580,7580,7580,7580,0
20230809,133200,220796300,7580,7580,7580,7580,4
20230809,133100,220765980,7590,7590,7590,7590,0
20230809,133000,220765980,7590,7590,7590,7590,0
20230809,132900,220765980,7590,7590,7590,7590,0
20230809,132800,220765980,7590,7590,7590,7590,0
20230809,132700,220765980,7590,7590,7590,7590,22
20230809,132600,220599000,7590,7590,7590,7590,0
20230809,132500,220599000,7590,7590,7590,7590,0
20230809,132400,220599000,7590,7590,7590,7590,0
20230809,132300,220599000,7590,7590,7590,7590,1
20230809,132200,220591410,7520,7580,7580,7520,190
20230809,132100,219158430,7580,7590,7590,7580,18
20230809,132000,219021980,7580,7580,7580,7580,131
20230809,131900,218029000,7590,7590,7590,7590,2
20230809,131800,218013820,7590,7590,7590,7590,0
20230809,131700,218013820,7590,7590,7590,7590,0
20230809,131600,218013820,7590,7580,7590,7580,118
20230809,131500,217118220,7590,7590,7590,7590,0
20230809,131400,217118220,7590,7590,7590,7590,5
20230809,131300,217080270,7590,7590,7590,7590,0
20230809,131200,217080270,7590,7580,7590,7580,339
20230809,131100,214507360,7580,7580,7590,7580,491
20230809,131000,210784940,7580,7580,7580,7580,0
20230809,130900,210784940,7580,7580,7580,7580,0
20230809,130800,210784940,7580,7580,7580,7580,0
20230809,130700,210784940,7580,7580,7580,7580,7
20230809,130600,210731880,7580,7580,7580,7580,0
20230809,130500,210731880,7580,7580,7580,7580,0
20230809,130400,210731880,7580,7580,7580,7580,0
20230809,130300,210731880,7580,7580,7580,7580,1
20230809,130200,210724300,7580,7580,7580,7580,10
20230809,130100,210648500,7580,7580,7580,7580,1
20230809,130000,210640920,7560,7560,7560,7560,0
20230809,125900,210640920,7560,7560,7560,7560,35
20230809,125800,210376320,7580,7580,7580,7580,0
20230809,125700,210376320,7580,7580,7580,7580,3
20230809,125600,210353580,7560,7560,7560,7560,9
20230809,125500,210285540,7570,7570,7570,7570,11
20230809,125400,210202270,7580,7580,7580,7580,0
20230809,125300,210202270,7580,7580,7580,7580,0
20230809,125200,210202270,7580,7580,7580,7580,10
20230809,125100,210126470,7590,7590,7590,7590,53
20230809,125000,209724200,7570,7580,7580,7570,8
20230809,124900,209663590,7590,7580,7590,7580,266
20230809,124800,207647290,7590,7590,7590,7590,0
20230809,124700,207647290,7590,7590,7590,7590,6
20230809,124600,207601750,7590,7590,7590,7590,0
20230809,124500,207601750,7590,7590,7590,7590,28
20230809,124400,207389230,7590,7590,7590,7590,77
20230809,124300,206804800,7590,7580,7590,7580,68
20230809,124200,206288980,7590,7590,7590,7590,50
20230809,124100,205909480,7590,7590,7590,7580,130
20230809,124000,204922880,7570,7580,7590,7570,25
20230809,123900,204733380,7580,7580,7580,7580,59
20230809,123800,204286160,7580,7580,7580,7580,0
20230809,123700,204286160,7580,7580,7580,7580,47
20230809,123600,203929900,7580,7580,7580,7580,0
20230809,123500,203929900,7580,7580,7580,7580,0
20230809,123400,203929900,7580,7580,7580,7580,82
20230809,123300,203308340,7580,7580,7580,7580,1
20230809,123200,203300760,7560,7580,7580,7560,191
20230809,123100,201855820,7590,7590,7590,7590,16
20230809,123000,201734380,7590,7590,7590,7590,55
20230809,122900,201316930,7590,7580,7590,7580,289
20230809,122800,199126100,7550,7570,7580,7550,1130
20230809,122700,190572880,7570,7570,7570,7570,40
20230809,122600,190270080,7570,7570,7570,7570,0
20230809,122500,190270080,7570,7550,7570,7550,1019
20230809,122400,182575190,7550,7550,7550,7550,132
20230809,122300,181578590,7550,7550,7550,7550,0
20230809,122200,181578590,7550,7550,7550,7550,0
20230809,122100,181578590,7550,7550,7550,7550,0
20230809,122000,181578590,7550,7550,7550,7550,1
20230809,121900,181571040,7540,7540,7540,7540,0
20230809,121800,181571040,7540,7540,7540,7540,0
20230809,121700,181571040,7540,7540,7540,7540,0
20230809,121600,181571040,7540,7540,7540,7540,1
20230809,121500,181563500,7540,7540,7540,7540,171
20230809,121400,180274160,7550,7550,7550,7550,0
20230809,121300,180274160,7550,7550,7550,7550,0
20230809,121200,180274160,7550,7550,7550,7550,112
20230809,121100,179428560,7530,7550,7550,7530,734
20230809,121000,173889610,7560,7560,7560,7560,15
20230809,120900,173776210,7560,7560,7560,7560,38
20230809,120800,173488930,7560,7560,7560,7560,0
20230809,120700,173488930,7560,7560,7560,7560,23
20230809,120600,173315050,7560,7560,7560,7560,96
20230809,120500,172589290,7560,7560,7560,7560,0
20230809,120400,172589290,7560,7560,7560,7560,31
20230809,120300,172354930,7560,7560,7560,7560,0
20230809,120200,172354930,7560,7550,7560,7550,91
20230809,120100,171667850,7550,7550,7550,7550,0
20230809,120000,171667850,7550,7550,7550,7550,0
20230809,115900,171667850,7550,7550,7550,7550,41
20230809,115800,171358300,7550,7550,7550,7550,0
20230809,115700,171358300,7550,7550,7550,7550,1
20230809,115600,171350750,7550,7550,7550,7550,2
20230809,115500,171335650,7550,7550,7550,7550,0
20230809,115400,171335650,7550,7550,7550,7550,0
20230809,115300,171335650,7550,7550,7550,7550,0
20230809,115200,171335650,7550,7550,7550,7550,1
20230809,115100,171328100,7550,7530,7550,7530,301
20230809,115000,169061550,7530,7530,7530,7530,340
20230809,114900,166501350,7540,7540,7540,7540,4
20230809,114800,166471190,7530,7530,7530,7530,0
20230809,114700,166471190,7530,7530,7530,7530,0
20230809,114600,166471190,7530,7540,7540,7530,1058
20230809,114500,158503860,7560,7540,7560,7540,116
20230809,114400,157627840,7540,7540,7540,7540,0
20230809,114300,157627840,7540,7530,7540,7530,337
20230809,114200,155090040,7530,7530,7530,7530,68
20230809,114100,154578000,7540,7540,7540,7540,0
20230809,114000,154578000,7540,7540,7540,7540,282
20230809,113900,152451720,7550,7550,7550,7550,0
20230809,113800,152451720,7550,7550,7550,7550,85
20230809,113700,151809970,7560,7560,7560,7560,22
20230809,113600,151643650,7570,7560,7580,7560,836
20230809,113500,145320880,7560,7560,7560,7560,1
20230809,113400,145313320,7550,7510,7550,7510,4778
20230809,113300,109347850,7510,7510,7510,7510,0
20230809,113200,109347850,7510,7510,7510,7510,0
20230809,113100,109347850,7510,7510,7510,7510,118
20230809,113000,108461670,7510,7510,7510,7510,0
20230809,112900,108461670,7510,7510,7510,7510,0
20230809,112800,108461670,7510,7510,7510,7510,0
20230809,112700,108461670,7510,7500,7510,7500,267
20230809,112600,106458000,7440,7440,7440,7440,0
20230809,112500,106458000,7440,7440,7440,7440,0
20230809,112400,106458000,7440,7440,7440,7440,0
20230809,112300,106458000,7440,7490,7490,7440,3370
20230809,112200,81337530,7510,7510,7510,7510,30
20230809,112100,81112230,7510,7510,7510,7510,0
20230809,112000,81112230,7510,7510,7510,7510,1
20230809,111900,81104720,7510,7510,7510,7510,0
20230809,111800,81104720,7510,7510,7510,7510,0
20230809,111700,81104720,7510,7510,7510,7510,0
20230809,111600,81104720,7510,7510,7510,7510,1
20230809,111500,81097210,7510,7510,7510,7510,0
20230809,111400,81097210,7510,7510,7510,7510,0
20230809,111300,81097210,7510,7510,7510,7510,2
20230809,111200,81082190,7500,7490,7500,7490,856
20230809,111100,74662310,7490,7490,7490,7490,0
20230809,111000,74662310,7490,7490,7490,7490,4
20230809,110900,74632350,7460,7460,7460,7460,2
20230809,110800,74617430,7490,7490,7490,7490,10
20230809,110700,74542530,7490,7490,7490,7490,0
20230809,110600,74542530,7490,7490,7490,7490,10
20230809,110500,74467630,7490,7490,7490,7490,10
20230809,110400,74392730,7490,7490,7490,7490,4
20230809,110300,74362770,7500,7500,7500,7500,0
20230809,110200,74362770,7500,7500,7500,7500,1
20230809,110100,74355270,7470,7470,7470,7470,0
20230809,110000,74355270,7470,7470,7470,7470,0
20230809,105900,74355270,7470,7480,7480,7470,2
20230809,105800,74340320,7510,7510,7510,7510,0
20230809,105700,74340320,7510,7510,7510,7510,0
20230809,105600,74340320,7510,7510,7510,7510,19
20230809,105500,74197630,7510,7510,7510,7510,100
20230809,105400,73446630,7510,7510,7510,7510,200
20230809,105300,71944630,7510,7510,7510,7510,0
20230809,105200,71944630,7510,7510,7510,7510,0
20230809,105100,71944630,7510,7510,7510,7510,0
20230809,105000,71944630,7510,7510,7510,7510,8
20230809,104900,71884550,7510,7510,7510,7510,116
20230809,104800,71013390,7510,7510,7510,7510,0
20230809,104700,71013390,7510,7500,7510,7500,292
20230809,104600,68823140,7500,7500,7500,7500,117
20230809,104500,67945640,7500,7500,7500,7500,2
20230809,104400,67930640,7490,7490,7490,7490,1
20230809,104300,67923150,7500,7490,7500,7470,2194
20230809,104200,51512170,7490,7490,7490,7490,14
20230809,104100,51407310,7500,7500,7500,7500,0
20230809,104000,51407310,7500,7500,7500,7500,12
20230809,103900,51317310,7510,7510,7510,7510,0
20230809,103800,51317310,7510,7510,7510,7510,0
20230809,103700,51317310,7510,7510,7510,7510,0
20230809,103600,51317310,7510,7510,7510,7510,0
20230809,103500,51317310,7510,7510,7510,7510,0
20230809,103400,51317310,7510,7510,7510,7510,0
20230809,103300,51317310,7510,7510,7510,7510,0
20230809,103200,51317310,7510,7510,7510,7510,100
20230809,103100,50566310,7490,7510,7510,7490,3
20230809,103000,50543810,7510,7510,7510,7510,3
20230809,102900,50521280,7510,7510,7510,7510,1
20230809,102800,50513770,7510,7510,7510,7510,0
20230809,102700,50513770,7510,7510,7510,7510,0
20230809,102600,50513770,7510,7510,7510,7510,0
20230809,102500,50513770,7510,7510,7510,7510,50
20230809,102400,50138270,7510,7510,7510,7510,0
20230809,102300,50138270,7510,7510,7510,7510,0
20230809,102200,50138270,7510,7510,7510,7510,0
20230809,102100,50138270,7510,7510,7510,7510,0
20230809,102000,50138270,7510,7510,7510,7510,3
20230809,101900,50115740,7510,7510,7510,7510,0
20230809,101800,50115740,7510,7510,7510,7510,0
20230809,101700,50115740,7510,7510,7510,7510,0
20230809,101600,50115740,7510,7510,7510,7510,0
20230809,101500,50115740,7510,7510,7510,7510,0
20230809,101400,50115740,7510,7510,7510,7510,0
20230809,101300,50115740,7510,7510,7510,7510,0
20230809,101200,50115740,7510,7510,7510,7510,0
20230809,101100,50115740,7510,7510,7510,7510,0
20230809,101000,50115740,7510,7510,7510,7510,0
20230809,100900,50115740,7510,7510,7510,7510,1
20230809,100800,50108230,7490,7510,7510,7490,3
20230809,100700,50085740,7490,7490,7490,7490,208
20230809,100600,48527820,7510,7510,7510,7510,1
20230809,100500,48520310,7490,7490,7490,7490,0
20230809,100400,48520310,7490,7490,7490,7490,2
20230809,100300,48505330,7490,7490,7490,7490,3
20230809,100200,48482860,7510,7510,7510,7510,0
20230809,100100,48482860,7510,7510,7510,7510,1
20230809,100000,48475350,7490,7490,7490,7490,51
20230809,095900,48093360,7490,7490,7490,7490,12
20230809,095800,48003480,7510,7510,7510,7510,0
20230809,095700,48003480,7510,7510,7510,7510,0
20230809,095600,48003480,7510,7510,7510,7510,1
20230809,095500,47995970,7490,7500,7500,7490,15
20230809,095400,47883570,7500,7500,7500,7500,1
20230809,095300,47876070,7500,7500,7500,7500,10
20230809,095200,47801070,7500,7500,7500,7500,100
20230809,095100,47051070,7510,7510,7510,7510,0
20230809,095000,47051070,7510,7510,7510,7510,5
20230809,094900,47013520,7510,7510,7510,7510,1
20230809,094800,47006010,7490,7490,7490,7490,0
20230809,094700,47006010,7490,7490,7490,7490,0
20230809,094600,47006010,7490,7490,7490,7490,0
20230809,094500,47006010,7490,7490,7490,7490,200
20230809,094400,45508010,7510,7510,7510,7510,0
20230809,094300,45508010,7510,7510,7510,7510,1
20230809,094200,45500500,7520,7520,7520,7520,0
20230809,094100,45500500,7520,7520,7520,7520,108
20230809,094000,44688340,7500,7500,7500,7500,0
20230809,093900,44688340,7500,7500,7500,7500,2
20230809,093800,44673340,7490,7490,7490,7490,0
20230809,093700,44673340,7490,7500,7500,7490,1007
20230809,093600,37120910,7530,7530,7530,7530,0
20230809,093500,37120910,7530,7530,7530,7530,3
20230809,093400,37098320,7500,7500,7500,7500,0
20230809,093300,37098320,7500,7500,7500,7500,1
20230809,093200,37090820,7500,7500,7500,7500,1
20230809,093100,37083320,7530,7530,7530,7530,1
20230809,093000,37075790,7540,7540,7540,7540,0
20230809,092900,37075790,7540,7540,7540,7540,0
20230809,092800,37075790,7540,7540,7540,7540,1
20230809,092700,37068250,7500,7500,7500,7500,0
20230809,092600,37068250,7500,7520,7540,7500,919
20230809,092500,30158570,7550,7520,7550,7520,90
20230809,092400,29481740,7520,7520,7520,7520,198
20230809,092300,27992780,7550,7550,7550,7550,0
20230809,092200,27992780,7550,7550,7550,7550,0
20230809,092100,27992780,7550,7550,7550,7550,0
20230809,092000,27992780,7550,7540,7550,7540,50
20230809,091900,27615340,7560,7560,7560,7560,60
20230809,091800,27161740,7560,7540,7560,7540,453
20230809,091700,23740270,7540,7540,7540,7540,26
20230809,091600,23544230,7550,7550,7550,7550,0
20230809,091500,23544230,7550,7480,7550,7480,1418
20230809,091400,12866100,7480,7480,7480,7480,1
20230809,091300,12858620,7450,7450,7450,7450,72
20230809,091200,12322220,7480,7480,7480,7480,0
20230809,091100,12322220,7480,7480,7480,7480,25
20230809,091000,12135220,7480,7480,7480,7480,3
20230809,090900,12112780,7440,7440,7440,7440,0
20230809,090800,12112780,7440,7440,7440,7440,0
20230809,090700,12112780,7440,7440,7440,7440,254
20230809,090600,10223020,7450,7450,7490,7450,27
20230809,090500,10021790,7500,7430,7500,7430,476
20230809,090400,6480620,7380,7380,7380,7380,0
20230809,090300,6480620,7380,7400,7400,7380,68
20230809,090200,5977680,7410,7390,7410,7380,179
20230809,090100,4655450,7380,7390,7390,7380,30
20230809,090000,4434000,7390,7390,7390,7390,600