KissMeData/217270/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201200,387611400,7770,7770,7770,7770,168
20230809,201100,387611400,7770,7770,7770,7770,0
20230809,201000,387611400,7770,7770,7770,7770,0
20230809,200900,387611400,7770,7770,7770,7770,0
20230809,200800,387611400,7770,7770,7770,7770,0
20230809,200700,387611400,7770,7770,7770,7770,0
20230809,200600,387611400,7770,7770,7770,7770,0
20230809,200500,387611400,7770,7770,7770,7770,0
20230809,200400,387611400,7770,7770,7770,7770,0
20230809,200300,387611400,7770,7770,7770,7770,0
20230809,200200,387611400,7770,7770,7770,7770,0
20230809,200100,387611400,7770,7770,7770,7770,0
20230809,200000,387611400,7770,7770,7770,7770,0
20230809,195900,387611400,7770,7770,7770,7770,0
20230809,195800,387611400,7770,7770,7770,7770,0
20230809,195700,387611400,7770,7770,7770,7770,0
20230809,195600,387611400,7770,7770,7770,7770,0
20230809,195500,387611400,7770,7770,7770,7770,0
20230809,195400,387611400,7770,7770,7770,7770,0
20230809,195300,387611400,7770,7770,7770,7770,0
20230809,195200,387611400,7770,7770,7770,7770,0
20230809,195100,387611400,7770,7770,7770,7770,0
20230809,195000,387611400,7770,7770,7770,7770,0
20230809,194900,387611400,7770,7770,7770,7770,0
20230809,194800,387611400,7770,7770,7770,7770,0
20230809,194700,387611400,7770,7770,7770,7770,0
20230809,194600,387611400,7770,7770,7770,7770,0
20230809,194500,387611400,7770,7770,7770,7770,0
20230809,194400,387611400,7770,7770,7770,7770,0
20230809,194300,387611400,7770,7770,7770,7770,0
20230809,194200,387611400,7770,7770,7770,7770,168
20230809,194100,387611400,7770,7770,7770,7770,0
20230809,194000,387611400,7770,7770,7770,7770,0
20230809,193900,387611400,7770,7770,7770,7770,0
20230809,193800,387611400,7770,7770,7770,7770,0
20230809,193700,387611400,7770,7770,7770,7770,0
20230809,193600,387611400,7770,7770,7770,7770,0
20230809,193500,387611400,7770,7770,7770,7770,0
20230809,193400,387611400,7770,7770,7770,7770,0
20230809,193300,387611400,7770,7770,7770,7770,0
20230809,193200,387611400,7770,7770,7770,7770,0
20230809,193100,387611400,7770,7770,7770,7770,0
20230809,193000,387611400,7770,7770,7770,7770,0
20230809,192900,387611400,7770,7770,7770,7770,0
20230809,192800,387611400,7770,7770,7770,7770,0
20230809,192700,387611400,7770,7770,7770,7770,0
20230809,192600,387611400,7770,7770,7770,7770,0
20230809,192500,387611400,7770,7770,7770,7770,0
20230809,192400,387611400,7770,7770,7770,7770,0
20230809,192300,387611400,7770,7770,7770,7770,0
20230809,192200,387611400,7770,7770,7770,7770,0
20230809,192100,387611400,7770,7770,7770,7770,0
20230809,192000,387611400,7770,7770,7770,7770,0
20230809,191900,387611400,7770,7770,7770,7770,0
20230809,191800,387611400,7770,7770,7770,7770,0
20230809,191700,387611400,7770,7770,7770,7770,0
20230809,191600,387611400,7770,7770,7770,7770,0
20230809,191500,387611400,7770,7770,7770,7770,0
20230809,191400,387611400,7770,7770,7770,7770,0
20230809,191300,387611400,7770,7770,7770,7770,0
20230809,191200,387611400,7770,7770,7770,7770,168
20230809,191100,387611400,7770,7770,7770,7770,0
20230809,191000,387611400,7770,7770,7770,7770,0
20230809,190900,387611400,7770,7770,7770,7770,0
20230809,190800,387611400,7770,7770,7770,7770,0
20230809,190700,387611400,7770,7770,7770,7770,0
20230809,190600,387611400,7770,7770,7770,7770,0
20230809,190500,387611400,7770,7770,7770,7770,0
20230809,190400,387611400,7770,7770,7770,7770,0
20230809,190300,387611400,7770,7770,7770,7770,0
20230809,190200,387611400,7770,7770,7770,7770,0
20230809,190100,387611400,7770,7770,7770,7770,0
20230809,190000,387611400,7770,7770,7770,7770,0
20230809,185900,387611400,7770,7770,7770,7770,0
20230809,185800,387611400,7770,7770,7770,7770,0
20230809,185700,387611400,7770,7770,7770,7770,0
20230809,185600,387611400,7770,7770,7770,7770,0
20230809,185500,387611400,7770,7770,7770,7770,0
20230809,185400,387611400,7770,7770,7770,7770,0
20230809,185300,387611400,7770,7770,7770,7770,0
20230809,185200,387611400,7770,7770,7770,7770,0
20230809,185100,387611400,7770,7770,7770,7770,0
20230809,185000,387611400,7770,7770,7770,7770,0
20230809,184900,387611400,7770,7770,7770,7770,0
20230809,184800,387611400,7770,7770,7770,7770,0
20230809,184700,387611400,7770,7770,7770,7770,0
20230809,184600,387611400,7770,7770,7770,7770,0
20230809,184500,387611400,7770,7770,7770,7770,0
20230809,184400,387611400,7770,7770,7770,7770,0
20230809,184300,387611400,7770,7770,7770,7770,0
20230809,184200,387611400,7770,7770,7770,7770,168
20230809,184100,387611400,7770,7770,7770,7770,0
20230809,184000,387611400,7770,7770,7770,7770,0
20230809,183900,387611400,7770,7770,7770,7770,0
20230809,183800,387611400,7770,7770,7770,7770,0
20230809,183700,387611400,7770,7770,7770,7770,0
20230809,183600,387611400,7770,7770,7770,7770,0
20230809,183500,387611400,7770,7770,7770,7770,0
20230809,183400,387611400,7770,7770,7770,7770,0
20230809,183300,387611400,7770,7770,7770,7770,0
20230809,183200,387611400,7770,7770,7770,7770,0
20230809,183100,387611400,7770,7770,7770,7770,0
20230809,183000,387611400,7770,7770,7770,7770,0
20230809,182900,387611400,7770,7770,7770,7770,0
20230809,182800,387611400,7770,7770,7770,7770,0
20230809,182700,387611400,7770,7770,7770,7770,0
20230809,182600,387611400,7770,7770,7770,7770,0
20230809,182500,387611400,7770,7770,7770,7770,0
20230809,182400,387611400,7770,7770,7770,7770,0
20230809,182300,387611400,7770,7770,7770,7770,0
20230809,182200,387611400,7770,7770,7770,7770,0
20230809,182100,387611400,7770,7770,7770,7770,0
20230809,182000,387611400,7770,7770,7770,7770,0
20230809,181900,387611400,7770,7770,7770,7770,0
20230809,181800,387611400,7770,7770,7770,7770,0
20230809,181700,387611400,7770,7770,7770,7770,0
20230809,181600,387611400,7770,7770,7770,7770,0
20230809,181500,387611400,7770,7770,7770,7770,0
20230809,181400,387611400,7770,7770,7770,7770,0
20230809,181300,387611400,7770,7770,7770,7770,0
20230809,181200,387611400,7770,7770,7770,7770,168
20230809,181100,387611400,7770,7770,7770,7770,0
20230809,181000,387611400,7770,7770,7770,7770,0
20230809,180900,387611400,7770,7770,7770,7770,0
20230809,180800,387611400,7770,7770,7770,7770,0
20230809,180700,387611400,7770,7770,7770,7770,0
20230809,180600,387611400,7770,7770,7770,7770,0
20230809,180500,387611400,7770,7770,7770,7770,0
20230809,180400,387611400,7770,7770,7770,7770,0
20230809,180300,387611400,7770,7770,7770,7770,0
20230809,180200,387611400,7770,7770,7770,7770,0
20230809,180100,387611400,7770,7770,7770,7770,0
20230809,180000,387611400,7770,7770,7770,7770,0
20230809,175900,387611400,7770,7770,7770,7770,0
20230809,175800,387611400,7770,7770,7770,7770,0
20230809,175700,387611400,7770,7770,7770,7770,0
20230809,175600,387611400,7770,7770,7770,7770,0
20230809,175500,387611400,7770,7770,7770,7770,0
20230809,175400,387611400,7770,7770,7770,7770,0
20230809,175300,387611400,7770,7770,7770,7770,0
20230809,175200,387611400,7770,7770,7770,7770,0
20230809,175100,387611400,7770,7770,7770,7770,0
20230809,175000,387611400,7770,7770,7770,7770,0
20230809,174900,387611400,7770,7770,7770,7770,0
20230809,174800,387611400,7770,7770,7770,7770,0
20230809,174700,387611400,7770,7770,7770,7770,0
20230809,174600,387611400,7770,7770,7770,7770,0
20230809,174500,387611400,7770,7770,7770,7770,0
20230809,174400,387611400,7770,7770,7770,7770,0
20230809,174300,387611400,7770,7770,7770,7770,0
20230809,174200,387611400,7770,7770,7770,7770,168
20230809,174100,387611400,7770,7770,7770,7770,0
20230809,174000,387611400,7770,7770,7770,7770,0
20230809,173900,387611400,7770,7770,7770,7770,0
20230809,173800,387611400,7770,7770,7770,7770,0
20230809,173700,387611400,7770,7770,7770,7770,0
20230809,173600,387611400,7770,7770,7770,7770,0
20230809,173500,387611400,7770,7770,7770,7770,0
20230809,173400,387611400,7770,7770,7770,7770,0
20230809,173300,387611400,7770,7770,7770,7770,0
20230809,173200,387611400,7770,7770,7770,7770,0
20230809,173100,387611400,7770,7770,7770,7770,0
20230809,173000,387611400,7770,7770,7770,7770,0
20230809,172900,387611400,7770,7770,7770,7770,0
20230809,172800,387611400,7770,7770,7770,7770,0
20230809,172700,387611400,7770,7770,7770,7770,0
20230809,172600,387611400,7770,7770,7770,7770,0
20230809,172500,387611400,7770,7770,7770,7770,0
20230809,172400,387611400,7770,7770,7770,7770,0
20230809,172300,387611400,7770,7770,7770,7770,0
20230809,172200,387611400,7770,7770,7770,7770,0
20230809,172100,387611400,7770,7770,7770,7770,0
20230809,172000,387611400,7770,7770,7770,7770,0
20230809,171900,387611400,7770,7770,7770,7770,0
20230809,171800,387611400,7770,7770,7770,7770,0
20230809,171700,387611400,7770,7770,7770,7770,0
20230809,171600,387611400,7770,7770,7770,7770,0
20230809,171500,387611400,7770,7770,7770,7770,0
20230809,171400,387611400,7770,7770,7770,7770,0
20230809,171300,387611400,7770,7770,7770,7770,0
20230809,171200,387611400,7770,7770,7770,7770,168
20230809,171100,387611400,7770,7770,7770,7770,0
20230809,171000,387611400,7770,7770,7770,7770,0
20230809,170900,387611400,7770,7770,7770,7770,0
20230809,170800,387611400,7770,7770,7770,7770,0
20230809,170700,387611400,7770,7770,7770,7770,0
20230809,170600,387611400,7770,7770,7770,7770,0
20230809,170500,387611400,7770,7770,7770,7770,0
20230809,170400,387611400,7770,7770,7770,7770,0
20230809,170300,387611400,7770,7770,7770,7770,0
20230809,170200,387611400,7770,7770,7770,7770,0
20230809,170100,387611400,7770,7770,7770,7770,0
20230809,170000,387611400,7770,7770,7770,7770,0
20230809,165900,387611400,7770,7770,7770,7770,0
20230809,165800,387611400,7770,7770,7770,7770,0
20230809,165700,387611400,7770,7770,7770,7770,0
20230809,165600,387611400,7770,7770,7770,7770,0
20230809,165500,387611400,7770,7770,7770,7770,0
20230809,165400,387611400,7770,7770,7770,7770,0
20230809,165300,387611400,7770,7770,7770,7770,0
20230809,165200,387611400,7770,7770,7770,7770,0
20230809,165100,387611400,7770,7770,7770,7770,0
20230809,165000,387611400,7770,7770,7770,7770,0
20230809,164900,387611400,7770,7770,7770,7770,0
20230809,164800,387611400,7770,7770,7770,7770,0
20230809,164700,387611400,7770,7770,7770,7770,0
20230809,164600,387611400,7770,7770,7770,7770,0
20230809,164500,387611400,7770,7770,7770,7770,0
20230809,164400,387611400,7770,7770,7770,7770,0
20230809,164300,387611400,7770,7770,7770,7770,0
20230809,164200,387611400,7770,7770,7770,7770,168
20230809,164100,387611400,7770,7770,7770,7770,0
20230809,164000,387611400,7770,7770,7770,7770,0
20230809,163900,387611400,7770,7770,7770,7770,0
20230809,163800,387611400,7770,7770,7770,7770,0
20230809,163700,387611400,7770,7770,7770,7770,0
20230809,163600,387611400,7770,7770,7770,7770,0
20230809,163500,387611400,7770,7770,7770,7770,0
20230809,163400,387611400,7770,7770,7770,7770,0
20230809,163300,387611400,7770,7770,7770,7770,0
20230809,163200,387611400,7770,7770,7770,7770,0
20230809,163100,387611400,7770,7770,7770,7770,0
20230809,163000,387611400,7770,7770,7770,7770,0
20230809,162900,387611400,7770,7770,7770,7770,0
20230809,162800,387611400,7770,7770,7770,7770,0
20230809,162700,387611400,7770,7770,7770,7770,0
20230809,162600,387611400,7770,7770,7770,7770,0
20230809,162500,387611400,7770,7770,7770,7770,0
20230809,162400,387611400,7770,7770,7770,7770,0
20230809,162300,387611400,7770,7770,7770,7770,0
20230809,162200,387611400,7770,7770,7770,7770,0
20230809,162100,387611400,7770,7770,7770,7770,0
20230809,162000,387611400,7770,7770,7770,7770,0
20230809,161900,387611400,7770,7770,7770,7770,0
20230809,161800,387611400,7770,7770,7770,7770,0
20230809,161700,387611400,7770,7770,7770,7770,0
20230809,161600,387611400,7770,7770,7770,7770,0
20230809,161500,387611400,7770,7770,7770,7770,0
20230809,161400,387611400,7770,7770,7770,7770,0
20230809,161300,387611400,7770,7770,7770,7770,0
20230809,161200,387611400,7770,7770,7770,7770,168
20230809,161100,387611400,7770,7770,7770,7770,0
20230809,161000,387611400,7770,7770,7770,7770,0
20230809,160900,387611400,7770,7770,7770,7770,0
20230809,160800,387611400,7770,7770,7770,7770,0
20230809,160700,387611400,7770,7770,7770,7770,0
20230809,160600,387611400,7770,7770,7770,7770,0
20230809,160500,387611400,7770,7770,7770,7770,0
20230809,160400,387611400,7770,7770,7770,7770,0
20230809,160300,387611400,7770,7770,7770,7770,0
20230809,160200,387611400,7770,7770,7770,7770,0
20230809,160100,387611400,7770,7770,7770,7770,0
20230809,160000,387611400,7770,7770,7770,7770,0
20230809,155900,387611400,7770,7770,7770,7770,0
20230809,155800,387611400,7770,7770,7770,7770,0
20230809,155700,387611400,7770,7770,7770,7770,0
20230809,155600,387611400,7770,7770,7770,7770,0
20230809,155500,387611400,7770,7770,7770,7770,0
20230809,155400,387611400,7770,7770,7770,7770,0
20230809,155300,387611400,7770,7770,7770,7770,0
20230809,155200,387611400,7770,7770,7770,7770,0
20230809,155100,387611400,7770,7770,7770,7770,0
20230809,155000,387611400,7770,7770,7770,7770,0
20230809,154900,387611400,7770,7770,7770,7770,0
20230809,154800,387611400,7770,7770,7770,7770,0
20230809,154700,387611400,7770,7770,7770,7770,0
20230809,154600,387611400,7770,7770,7770,7770,0
20230809,154500,387611400,7770,7770,7770,7770,0
20230809,154400,387611400,7770,7770,7770,7770,0
20230809,154300,387611400,7770,7770,7770,7770,0
20230809,154200,387611400,7770,7770,7770,7770,168
20230809,154100,387611400,7770,7770,7770,7770,0
20230809,154000,387611400,7770,7770,7770,7770,0
20230809,153900,387611400,7770,7770,7770,7770,0
20230809,153800,387611400,7770,7770,7770,7770,0
20230809,153700,387611400,7770,7770,7770,7770,0
20230809,153600,387611400,7770,7770,7770,7770,0
20230809,153500,387611400,7770,7770,7770,7770,0
20230809,153400,387611400,7770,7770,7770,7770,0
20230809,153300,387611400,7770,7770,7770,7770,0
20230809,153200,387611400,7770,7770,7770,7770,0
20230809,153100,387611400,7770,7770,7770,7770,0
20230809,153000,387611400,7770,7770,7770,7770,168
20230809,152900,386306040,7770,7770,7770,7770,0
20230809,152800,386306040,7770,7770,7770,7770,0
20230809,152700,386306040,7770,7770,7770,7770,0
20230809,152600,386306040,7770,7770,7770,7770,0
20230809,152500,386306040,7770,7770,7770,7770,0
20230809,152400,386306040,7770,7770,7770,7770,0
20230809,152300,386306040,7770,7770,7770,7770,0
20230809,152200,386306040,7770,7770,7770,7770,0
20230809,152100,386306040,7770,7770,7770,7770,0
20230809,152000,386306040,7770,7770,7770,7770,0
20230809,151900,386306040,7770,7770,7770,7760,14
20230809,151800,386197280,7770,7780,7780,7770,295
20230809,151700,383903710,7800,7790,7800,7780,110
20230809,151600,383047500,7790,7810,7810,7790,53
20230809,151500,382634550,7810,7810,7810,7810,1
20230809,151400,382626740,7810,7810,7810,7810,3
20230809,151300,382603310,7840,7840,7840,7840,0
20230809,151200,382603310,7840,7840,7840,7840,0
20230809,151100,382603310,7840,7840,7840,7840,0
20230809,151000,382603310,7840,7810,7840,7810,2
20230809,150900,382587660,7840,7840,7840,7840,0
20230809,150800,382587660,7840,7840,7840,7840,0
20230809,150700,382587660,7840,7810,7840,7810,2
20230809,150600,382572010,7790,7800,7800,7790,17
20230809,150500,382439530,7800,7800,7800,7800,0
20230809,150400,382439530,7800,7800,7800,7800,0
20230809,150300,382439530,7800,7800,7800,7800,0
20230809,150200,382439530,7800,7800,7800,7800,0
20230809,150100,382439530,7800,7780,7800,7780,22
20230809,150000,382268350,7800,7800,7800,7800,0
20230809,145900,382268350,7800,7800,7800,7800,0
20230809,145800,382268350,7800,7800,7840,7800,4
20230809,145700,382237110,7840,7800,7840,7800,4
20230809,145600,382205870,7840,7800,7840,7800,2
20230809,145500,382190230,7800,7800,7800,7800,1
20230809,145400,382182430,7840,7840,7840,7840,0
20230809,145300,382182430,7840,7840,7840,7840,0
20230809,145200,382182430,7840,7800,7840,7800,20
20230809,145100,382026390,7810,7810,7810,7810,15
20230809,145000,381909240,7780,7800,7800,7780,273
20230809,144900,379779880,7850,7850,7850,7850,0
20230809,144800,379779880,7850,7850,7850,7850,0
20230809,144700,379779880,7850,7850,7850,7850,0
20230809,144600,379779880,7850,7850,7850,7850,0
20230809,144500,379779880,7850,7850,7850,7850,0
20230809,144400,379779880,7850,7850,7850,7850,0
20230809,144300,379779880,7850,7830,7850,7830,2
20230809,144200,379764200,7850,7850,7850,7850,0
20230809,144100,379764200,7850,7850,7850,7850,0
20230809,144000,379764200,7850,7850,7850,7850,4
20230809,143900,379732800,7830,7830,7830,7830,0
20230809,143800,379732800,7830,7830,7830,7830,2
20230809,143700,379717140,7850,7850,7850,7850,0
20230809,143600,379717140,7850,7840,7850,7840,3
20230809,143500,379693610,7840,7790,7840,7790,101
20230809,143400,378906770,7860,7860,7860,7860,0
20230809,143300,378906770,7860,7860,7860,7860,0
20230809,143200,378906770,7860,7860,7860,7860,0
20230809,143100,378906770,7860,7860,7860,7860,0
20230809,143000,378906770,7860,7860,7860,7860,0
20230809,142900,378906770,7860,7860,7860,7860,0
20230809,142800,378906770,7860,7860,7860,7860,0
20230809,142700,378906770,7860,7860,7860,7860,0
20230809,142600,378906770,7860,7860,7860,7860,0
20230809,142500,378906770,7860,7860,7860,7860,0
20230809,142400,378906770,7860,7860,7860,7860,0
20230809,142300,378906770,7860,7860,7860,7860,0
20230809,142200,378906770,7860,7860,7860,7860,0
20230809,142100,378906770,7860,7860,7860,7860,0
20230809,142000,378906770,7860,7860,7860,7860,0
20230809,141900,378906770,7860,7840,7860,7840,10
20230809,141800,378828310,7840,7840,7840,7840,0
20230809,141700,378828310,7840,7840,7840,7840,0
20230809,141600,378828310,7840,7840,7840,7840,450
20230809,141500,375300310,7840,7790,7840,7790,2
20230809,141400,375284680,7790,7790,7840,7790,4
20230809,141300,375253470,7810,7810,7810,7810,10
20230809,141200,375175370,7830,7780,7830,7780,1700
20230809,141100,361890230,7830,7830,7830,7830,0
20230809,141000,361890230,7830,7830,7830,7830,0
20230809,140900,361890230,7830,7830,7830,7830,0
20230809,140800,361890230,7830,7830,7830,7830,0
20230809,140700,361890230,7830,7810,7830,7750,2501
20230809,140600,342419160,7820,7820,7820,7820,4
20230809,140500,342387880,7820,7820,7820,7820,0
20230809,140400,342387880,7820,7820,7820,7820,0
20230809,140300,342387880,7820,7820,7820,7820,0
20230809,140200,342387880,7820,7820,7820,7820,0
20230809,140100,342387880,7820,7820,7820,7820,2
20230809,140000,342372240,7820,7820,7820,7820,0
20230809,135900,342372240,7820,7820,7820,7820,0
20230809,135800,342372240,7820,7820,7820,7820,1
20230809,135700,342364420,7820,7820,7820,7820,0
20230809,135600,342364420,7820,7820,7820,7820,0
20230809,135500,342364420,7820,7820,7820,7820,0
20230809,135400,342364420,7820,7820,7820,7820,2
20230809,135300,342348780,7820,7820,7820,7820,1
20230809,135200,342340960,7820,7820,7820,7820,0
20230809,135100,342340960,7820,7820,7820,7820,0
20230809,135000,342340960,7820,7820,7820,7820,0
20230809,134900,342340960,7820,7820,7820,7820,0
20230809,134800,342340960,7820,7820,7820,7820,0
20230809,134700,342340960,7820,7820,7820,7820,0
20230809,134600,342340960,7820,7820,7820,7820,1
20230809,134500,342333140,7800,7800,7800,7800,0
20230809,134400,342333140,7800,7800,7800,7800,0
20230809,134300,342333140,7800,7800,7800,7800,0
20230809,134200,342333140,7800,7800,7800,7800,1
20230809,134100,342325340,7800,7800,7800,7800,391
20230809,134000,339275540,7840,7800,7840,7780,710
20230809,133900,333751100,7810,7810,7810,7810,16
20230809,133800,333626140,7840,7810,7840,7790,433
20230809,133700,330252950,7810,7800,7810,7800,29
20230809,133600,330026740,7840,7820,7840,7820,2
20230809,133500,330011080,7810,7810,7810,7810,502
20230809,133400,326090460,7800,7800,7800,7800,0
20230809,133300,326090460,7800,7810,7840,7800,673
20230809,133200,320840880,7810,7800,7810,7800,229
20230809,133100,319054590,7790,7790,7790,7790,51
20230809,133000,318657300,7770,7770,7770,7770,0
20230809,132900,318657300,7770,7770,7770,7770,1
20230809,132800,318649530,7800,7800,7800,7800,0
20230809,132700,318649530,7800,7800,7800,7800,0
20230809,132600,318649530,7800,7800,7800,7800,430
20230809,132500,315295530,7800,7790,7800,7790,1121
20230809,132400,306555470,7790,7790,7790,7790,1
20230809,132300,306547680,7770,7760,7770,7760,808
20230809,132200,300270470,7760,7760,7760,7760,143
20230809,132100,299160790,7760,7760,7760,7760,10
20230809,132000,299083190,7760,7760,7760,7760,0
20230809,131900,299083190,7760,7760,7760,7760,0
20230809,131800,299083190,7760,7770,7770,7760,4
20230809,131700,299052130,7770,7770,7770,7770,0
20230809,131600,299052130,7770,7770,7770,7770,0
20230809,131500,299052130,7770,7770,7770,7770,0
20230809,131400,299052130,7770,7770,7770,7770,0
20230809,131300,299052130,7770,7770,7770,7770,2
20230809,131200,299036590,7770,7770,7770,7770,20
20230809,131100,298881190,7770,7770,7770,7770,0
20230809,131000,298881190,7770,7770,7770,7770,0
20230809,130900,298881190,7770,7770,7770,7770,133
20230809,130800,297847780,7760,7750,7760,7750,1047
20230809,130700,289723070,7750,7750,7750,7750,327
20230809,130600,287188820,7740,7740,7740,7740,41
20230809,130500,286871480,7740,7740,7740,7740,0
20230809,130400,286871480,7740,7740,7740,7740,0
20230809,130300,286871480,7740,7740,7740,7740,0
20230809,130200,286871480,7740,7740,7740,7740,0
20230809,130100,286871480,7740,7740,7740,7740,0
20230809,130000,286871480,7740,7740,7740,7740,14
20230809,125900,286763120,7710,7710,7710,7710,0
20230809,125800,286763120,7710,7750,7750,7710,1305
20230809,125700,276671230,7760,7760,7760,7760,0
20230809,125600,276671230,7760,7760,7760,7760,0
20230809,125500,276671230,7760,7760,7760,7760,0
20230809,125400,276671230,7760,7760,7760,7760,0
20230809,125300,276671230,7760,7760,7760,7760,4
20230809,125200,276640190,7770,7770,7770,7770,0
20230809,125100,276640190,7770,7770,7770,7770,0
20230809,125000,276640190,7770,7770,7770,7770,0
20230809,124900,276640190,7770,7770,7770,7770,10
20230809,124800,276562490,7760,7760,7760,7760,0
20230809,124700,276562490,7760,7760,7760,7760,93
20230809,124600,275840810,7770,7770,7770,7770,0
20230809,124500,275840810,7770,7770,7770,7770,0
20230809,124400,275840810,7770,7770,7770,7770,0
20230809,124300,275840810,7770,7770,7770,7770,0
20230809,124200,275840810,7770,7770,7770,7770,0
20230809,124100,275840810,7770,7770,7770,7770,2
20230809,124000,275825270,7770,7770,7770,7770,0
20230809,123900,275825270,7770,7770,7770,7770,4
20230809,123800,275794190,7770,7770,7770,7770,0
20230809,123700,275794190,7770,7770,7770,7770,0
20230809,123600,275794190,7770,7770,7770,7770,1
20230809,123500,275786420,7760,7760,7760,7760,0
20230809,123400,275786420,7760,7760,7760,7760,8
20230809,123300,275724340,7760,7760,7760,7760,0
20230809,123200,275724340,7760,7760,7760,7760,0
20230809,123100,275724340,7760,7760,7760,7760,1
20230809,123000,275716580,7760,7760,7760,7760,0
20230809,122900,275716580,7760,7760,7760,7760,0
20230809,122800,275716580,7760,7750,7760,7750,5
20230809,122700,275677820,7740,7760,7760,7740,550
20230809,122600,271418340,7760,7760,7760,7760,1
20230809,122500,271410580,7760,7760,7760,7760,704
20230809,122400,265947540,7770,7790,7790,7770,2000
20230809,122300,250394090,7810,7810,7810,7810,7
20230809,122200,250339420,7810,7810,7810,7810,7
20230809,122100,250284750,7810,7810,7840,7810,6
20230809,122000,250237860,7810,7810,7840,7810,3
20230809,121900,250214400,7790,7790,7790,7790,0
20230809,121800,250214400,7790,7790,7790,7790,0
20230809,121700,250214400,7790,7790,7790,7790,0
20230809,121600,250214400,7790,7790,7790,7790,0
20230809,121500,250214400,7790,7790,7790,7790,0
20230809,121400,250214400,7790,7790,7790,7790,0
20230809,121300,250214400,7790,7790,7790,7790,0
20230809,121200,250214400,7790,7790,7790,7790,60
20230809,121100,249747000,7830,7830,7830,7830,0
20230809,121000,249747000,7830,7830,7830,7830,0
20230809,120900,249747000,7830,7830,7830,7810,15
20230809,120800,249629590,7830,7830,7830,7830,0
20230809,120700,249629590,7830,7830,7830,7830,0
20230809,120600,249629590,7830,7830,7830,7830,0
20230809,120500,249629590,7830,7810,7830,7810,2
20230809,120400,249613950,7810,7810,7840,7810,4
20230809,120300,249582680,7840,7810,7840,7810,4
20230809,120200,249551410,7810,7810,7810,7810,1
20230809,120100,249543600,7810,7810,7810,7810,6
20230809,120000,249496740,7810,7810,7810,7810,6
20230809,115900,249449880,7810,7810,7810,7810,11
20230809,115800,249363970,7810,7800,7810,7800,672
20230809,115700,244120150,7800,7790,7800,7790,1021
20230809,115600,236157020,7780,7780,7780,7780,0
20230809,115500,236157020,7780,7780,7780,7780,50
20230809,115400,235768020,7800,7800,7800,7800,0
20230809,115300,235768020,7800,7800,7800,7800,0
20230809,115200,235768020,7800,7800,7800,7800,16
20230809,115100,235643220,7840,7840,7840,7840,0
20230809,115000,235643220,7840,7840,7840,7840,0
20230809,114900,235643220,7840,7840,7840,7840,0
20230809,114800,235643220,7840,7840,7840,7840,0
20230809,114700,235643220,7840,7840,7840,7840,1
20230809,114600,235635380,7800,7800,7800,7800,0
20230809,114500,235635380,7800,7800,7800,7800,20
20230809,114400,235479380,7800,7820,7820,7800,2400
20230809,114300,216754930,7820,7820,7820,7820,300
20230809,114200,214408930,7830,7870,7870,7830,1201
20230809,114100,205002390,7850,7850,7850,7850,1
20230809,114000,204994540,7880,7880,7880,7880,0
20230809,113900,204994540,7880,7880,7880,7880,0
20230809,113800,204994540,7880,7880,7880,7880,0
20230809,113700,204994540,7880,7880,7880,7880,0
20230809,113600,204994540,7880,7880,7880,7880,0
20230809,113500,204994540,7880,7880,7880,7880,0
20230809,113400,204994540,7880,7880,7880,7880,0
20230809,113300,204994540,7880,7880,7880,7880,0
20230809,113200,204994540,7880,7870,7880,7870,9
20230809,113100,204923660,7840,7840,7840,7840,0
20230809,113000,204923660,7840,7840,7840,7840,0
20230809,112900,204923660,7840,7840,7840,7840,0
20230809,112800,204923660,7840,7840,7840,7840,0
20230809,112700,204923660,7840,7840,7840,7840,108
20230809,112600,204076940,7840,7840,7840,7840,0
20230809,112500,204076940,7840,7840,7840,7840,130
20230809,112400,203057740,7840,7840,7840,7840,0
20230809,112300,203057740,7840,7840,7840,7840,0
20230809,112200,203057740,7840,7840,7840,7840,1
20230809,112100,203049900,7820,7820,7820,7820,0
20230809,112000,203049900,7820,7820,7820,7820,0
20230809,111900,203049900,7820,7820,7820,7820,0
20230809,111800,203049900,7820,7840,7840,7820,18
20230809,111700,202908800,7840,7840,7840,7840,0
20230809,111600,202908800,7840,7770,7840,7770,2
20230809,111500,202893190,7840,7800,7840,7800,4
20230809,111400,202861940,7780,7780,7780,7780,0
20230809,111300,202861940,7780,7780,7780,7780,0
20230809,111200,202861940,7780,7780,7780,7780,7
20230809,111100,202807480,7760,7790,7790,7760,357
20230809,111000,200032660,7830,7830,7830,7830,0
20230809,110900,200032660,7830,7830,7830,7830,0
20230809,110800,200032660,7830,7830,7830,7830,0
20230809,110700,200032660,7830,7830,7830,7830,0
20230809,110600,200032660,7830,7830,7830,7830,1
20230809,110500,200024830,7810,7810,7810,7810,0
20230809,110400,200024830,7810,7810,7810,7810,0
20230809,110300,200024830,7810,7810,7810,7810,100
20230809,110200,199243830,7820,7820,7820,7820,0
20230809,110100,199243830,7820,7820,7820,7820,0
20230809,110000,199243830,7820,7820,7820,7820,0
20230809,105900,199243830,7820,7830,7830,7820,161
20230809,105800,197984200,7840,7840,7840,7840,0
20230809,105700,197984200,7840,7840,7840,7840,0
20230809,105600,197984200,7840,7850,7850,7840,120
20230809,105500,197043000,7860,7860,7860,7860,0
20230809,105400,197043000,7860,7860,7860,7860,0
20230809,105300,197043000,7860,7860,7860,7860,5
20230809,105200,197003700,7870,7890,7890,7870,41
20230809,105100,196681010,7860,7860,7860,7860,45
20230809,105000,196327310,7850,7850,7850,7850,9
20230809,104900,196256660,7860,7850,7860,7850,51
20230809,104800,195855910,7850,7830,7850,7830,39
20230809,104700,195550140,7830,7830,7830,7830,0
20230809,104600,195550140,7830,7830,7830,7830,263
20230809,104500,193490850,7800,7800,7800,7800,0
20230809,104400,193490850,7800,7830,7830,7800,480
20230809,104300,189739090,7830,7830,7830,7830,0
20230809,104200,189739090,7830,7830,7830,7830,0
20230809,104100,189739090,7830,7830,7830,7830,0
20230809,104000,189739090,7830,7830,7830,7830,0
20230809,103900,189739090,7830,7830,7830,7830,0
20230809,103800,189739090,7830,7830,7830,7830,20
20230809,103700,189582490,7860,7860,7860,7860,0
20230809,103600,189582490,7860,7860,7860,7860,100
20230809,103500,188796490,7860,7860,7860,7860,0
20230809,103400,188796490,7860,7860,7860,7860,1
20230809,103300,188788630,7830,7830,7830,7830,9
20230809,103200,188718160,7860,7860,7860,7860,0
20230809,103100,188718160,7860,7860,7860,7860,0
20230809,103000,188718160,7860,7860,7860,7860,0
20230809,102900,188718160,7860,7860,7860,7860,0
20230809,102800,188718160,7860,7860,7860,7860,0
20230809,102700,188718160,7860,7860,7860,7860,20
20230809,102600,188560960,7820,7820,7820,7820,2
20230809,102500,188545320,7860,7860,7860,7860,1
20230809,102400,188537460,7850,7750,7850,7750,32
20230809,102300,188286730,7750,7750,7750,7750,1
20230809,102200,188278980,7750,7720,7750,7720,4102
20230809,102100,156593480,7740,7740,7740,7740,0
20230809,102000,156593480,7740,7740,7740,7740,0
20230809,101900,156593480,7740,7740,7740,7740,1
20230809,101800,156585740,7750,7750,7750,7750,0
20230809,101700,156585740,7750,7750,7750,7750,0
20230809,101600,156585740,7750,7750,7750,7750,1
20230809,101500,156577990,7740,7770,7770,7740,48
20230809,101400,156205480,7770,7750,7770,7750,97
20230809,101300,155452450,7730,7770,7770,7730,297
20230809,101200,153147480,7770,7770,7770,7770,1008
20230809,101100,145315320,7770,7770,7770,7760,2527
20230809,101000,125680550,7790,7790,7790,7790,1
20230809,100900,125672760,7800,7800,7800,7800,0
20230809,100800,125672760,7800,7800,7800,7800,0
20230809,100700,125672760,7800,7780,7800,7780,5
20230809,100600,125633810,7770,7770,7770,7770,10
20230809,100500,125556110,7770,7770,7770,7770,10
20230809,100400,125478410,7770,7780,7780,7770,279
20230809,100300,123310440,7770,7770,7770,7770,8
20230809,100200,123248280,7770,7770,7770,7770,0
20230809,100100,123248280,7770,7770,7770,7770,233
20230809,100000,121437870,7800,7790,7800,7770,8
20230809,095900,121375610,7770,7770,7770,7770,0
20230809,095800,121375610,7770,7770,7770,7770,1
20230809,095700,121367840,7770,7770,7770,7770,1
20230809,095600,121360070,7800,7750,7800,7750,11
20230809,095500,121274750,7810,7770,7810,7770,13
20230809,095400,121173500,7770,7780,7810,7770,3
20230809,095300,121150140,7810,7810,7810,7810,0
20230809,095200,121150140,7810,7810,7810,7810,0
20230809,095100,121150140,7810,7810,7810,7810,0
20230809,095000,121150140,7810,7810,7810,7810,1
20230809,094900,121142330,7770,7770,7770,7770,5
20230809,094800,121103480,7750,7760,7770,7750,171
20230809,094700,119776760,7760,7770,7770,7760,7
20230809,094600,119722420,7770,7770,7770,7770,57
20230809,094500,119279530,7760,7760,7760,7760,5
20230809,094400,119240730,7760,7760,7770,7740,1820
20230809,094300,105125660,7790,7770,7810,7740,3593
20230809,094200,77280320,7770,7850,7850,7770,1227
20230809,094100,67678170,7850,7880,7880,7850,40
20230809,094000,67364140,7900,7900,7900,7900,0
20230809,093900,67364140,7900,7910,7910,7870,1887
20230809,093800,52466040,7910,7890,7910,7890,3155
20230809,093700,27515540,7910,7910,7910,7910,1
20230809,093600,27507630,7900,7910,7910,7900,37
20230809,093500,27215280,7910,7910,7910,7900,202
20230809,093400,25619460,7910,7910,7910,7910,0
20230809,093300,25619460,7910,7910,7910,7910,0
20230809,093200,25619460,7910,7910,7910,7910,1
20230809,093100,25611550,7880,7890,7920,7880,36
20230809,093000,25327690,7890,7830,7890,7830,125
20230809,092900,24347440,7830,7810,7830,7810,403
20230809,092800,21199520,7780,7780,7780,7780,642
20230809,092700,16204760,7800,7800,7800,7800,450
20230809,092600,12694760,7800,7800,7800,7800,1
20230809,092500,12686960,7800,7800,7800,7800,70
20230809,092400,12140960,7800,7800,7800,7800,40
20230809,092300,11828960,7810,7810,7810,7810,201
20230809,092200,10259150,7810,7810,7810,7810,0
20230809,092100,10259150,7810,7810,7810,7810,0
20230809,092000,10259150,7810,7800,7810,7800,35
20230809,091900,9986120,7790,7770,7790,7770,54
20230809,091800,9565770,7770,7720,7770,7720,297
20230809,091700,7272180,7820,7820,7820,7820,1
20230809,091600,7264360,7800,7800,7800,7800,320
20230809,091500,4768360,7800,7800,7830,7800,70
20230809,091400,4220560,7830,7810,7830,7810,100
20230809,091300,3437700,7830,7830,7830,7830,115
20230809,091200,2537250,7830,7830,7830,7830,0
20230809,091100,2537250,7830,7830,7830,7830,70
20230809,091000,1989150,7830,7830,7830,7710,5
20230809,090900,1950120,7830,7830,7830,7830,4
20230809,090800,1918800,7840,7840,7840,7840,1
20230809,090700,1910960,7850,7850,7850,7850,0
20230809,090600,1910960,7850,7820,7850,7820,4
20230809,090500,1879620,7800,7800,7800,7800,0
20230809,090400,1879620,7800,7790,7800,7790,200
20230809,090300,319800,7800,7800,7800,7800,0
20230809,090200,319800,7800,7800,7800,7800,0
20230809,090100,319800,7800,7800,7800,7800,1
20230809,090000,312000,7800,7800,7800,7800,40