KissMeData/339770/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203800,54632130,7880,7880,7880,7880,190
20230809,203700,54632130,7880,7880,7880,7880,0
20230809,203600,54632130,7880,7880,7880,7880,0
20230809,203500,54632130,7880,7880,7880,7880,0
20230809,203400,54632130,7880,7880,7880,7880,0
20230809,203300,54632130,7880,7880,7880,7880,0
20230809,203200,54632130,7880,7880,7880,7880,0
20230809,203100,54632130,7880,7880,7880,7880,0
20230809,203000,54632130,7880,7880,7880,7880,0
20230809,202900,54632130,7880,7880,7880,7880,0
20230809,202800,54632130,7880,7880,7880,7880,0
20230809,202700,54632130,7880,7880,7880,7880,0
20230809,202600,54632130,7880,7880,7880,7880,0
20230809,202500,54632130,7880,7880,7880,7880,0
20230809,202400,54632130,7880,7880,7880,7880,0
20230809,202300,54632130,7880,7880,7880,7880,0
20230809,202200,54632130,7880,7880,7880,7880,0
20230809,202100,54632130,7880,7880,7880,7880,0
20230809,202000,54632130,7880,7880,7880,7880,0
20230809,201900,54632130,7880,7880,7880,7880,0
20230809,201800,54632130,7880,7880,7880,7880,0
20230809,201700,54632130,7880,7880,7880,7880,0
20230809,201600,54632130,7880,7880,7880,7880,0
20230809,201500,54632130,7880,7880,7880,7880,0
20230809,201400,54632130,7880,7880,7880,7880,0
20230809,201300,54632130,7880,7880,7880,7880,0
20230809,201200,54632130,7880,7880,7880,7880,0
20230809,201100,54632130,7880,7880,7880,7880,0
20230809,201000,54632130,7880,7880,7880,7880,0
20230809,200900,54632130,7880,7880,7880,7880,0
20230809,200800,54632130,7880,7880,7880,7880,190
20230809,200700,54632130,7880,7880,7880,7880,0
20230809,200600,54632130,7880,7880,7880,7880,0
20230809,200500,54632130,7880,7880,7880,7880,0
20230809,200400,54632130,7880,7880,7880,7880,0
20230809,200300,54632130,7880,7880,7880,7880,0
20230809,200200,54632130,7880,7880,7880,7880,0
20230809,200100,54632130,7880,7880,7880,7880,0
20230809,200000,54632130,7880,7880,7880,7880,0
20230809,195900,54632130,7880,7880,7880,7880,0
20230809,195800,54632130,7880,7880,7880,7880,0
20230809,195700,54632130,7880,7880,7880,7880,0
20230809,195600,54632130,7880,7880,7880,7880,0
20230809,195500,54632130,7880,7880,7880,7880,0
20230809,195400,54632130,7880,7880,7880,7880,0
20230809,195300,54632130,7880,7880,7880,7880,0
20230809,195200,54632130,7880,7880,7880,7880,0
20230809,195100,54632130,7880,7880,7880,7880,0
20230809,195000,54632130,7880,7880,7880,7880,0
20230809,194900,54632130,7880,7880,7880,7880,0
20230809,194800,54632130,7880,7880,7880,7880,0
20230809,194700,54632130,7880,7880,7880,7880,0
20230809,194600,54632130,7880,7880,7880,7880,0
20230809,194500,54632130,7880,7880,7880,7880,0
20230809,194400,54632130,7880,7880,7880,7880,0
20230809,194300,54632130,7880,7880,7880,7880,0
20230809,194200,54632130,7880,7880,7880,7880,0
20230809,194100,54632130,7880,7880,7880,7880,0
20230809,194000,54632130,7880,7880,7880,7880,0
20230809,193900,54632130,7880,7880,7880,7880,0
20230809,193800,54632130,7880,7880,7880,7880,190
20230809,193700,54632130,7880,7880,7880,7880,0
20230809,193600,54632130,7880,7880,7880,7880,0
20230809,193500,54632130,7880,7880,7880,7880,0
20230809,193400,54632130,7880,7880,7880,7880,0
20230809,193300,54632130,7880,7880,7880,7880,0
20230809,193200,54632130,7880,7880,7880,7880,0
20230809,193100,54632130,7880,7880,7880,7880,0
20230809,193000,54632130,7880,7880,7880,7880,0
20230809,192900,54632130,7880,7880,7880,7880,0
20230809,192800,54632130,7880,7880,7880,7880,0
20230809,192700,54632130,7880,7880,7880,7880,0
20230809,192600,54632130,7880,7880,7880,7880,0
20230809,192500,54632130,7880,7880,7880,7880,0
20230809,192400,54632130,7880,7880,7880,7880,0
20230809,192300,54632130,7880,7880,7880,7880,0
20230809,192200,54632130,7880,7880,7880,7880,0
20230809,192100,54632130,7880,7880,7880,7880,0
20230809,192000,54632130,7880,7880,7880,7880,0
20230809,191900,54632130,7880,7880,7880,7880,0
20230809,191800,54632130,7880,7880,7880,7880,0
20230809,191700,54632130,7880,7880,7880,7880,0
20230809,191600,54632130,7880,7880,7880,7880,0
20230809,191500,54632130,7880,7880,7880,7880,0
20230809,191400,54632130,7880,7880,7880,7880,0
20230809,191300,54632130,7880,7880,7880,7880,0
20230809,191200,54632130,7880,7880,7880,7880,0
20230809,191100,54632130,7880,7880,7880,7880,0
20230809,191000,54632130,7880,7880,7880,7880,0
20230809,190900,54632130,7880,7880,7880,7880,0
20230809,190800,54632130,7880,7880,7880,7880,190
20230809,190700,54632130,7880,7880,7880,7880,0
20230809,190600,54632130,7880,7880,7880,7880,0
20230809,190500,54632130,7880,7880,7880,7880,0
20230809,190400,54632130,7880,7880,7880,7880,0
20230809,190300,54632130,7880,7880,7880,7880,0
20230809,190200,54632130,7880,7880,7880,7880,0
20230809,190100,54632130,7880,7880,7880,7880,0
20230809,190000,54632130,7880,7880,7880,7880,0
20230809,185900,54632130,7880,7880,7880,7880,0
20230809,185800,54632130,7880,7880,7880,7880,0
20230809,185700,54632130,7880,7880,7880,7880,0
20230809,185600,54632130,7880,7880,7880,7880,0
20230809,185500,54632130,7880,7880,7880,7880,0
20230809,185400,54632130,7880,7880,7880,7880,0
20230809,185300,54632130,7880,7880,7880,7880,0
20230809,185200,54632130,7880,7880,7880,7880,0
20230809,185100,54632130,7880,7880,7880,7880,0
20230809,185000,54632130,7880,7880,7880,7880,0
20230809,184900,54632130,7880,7880,7880,7880,0
20230809,184800,54632130,7880,7880,7880,7880,0
20230809,184700,54632130,7880,7880,7880,7880,0
20230809,184600,54632130,7880,7880,7880,7880,0
20230809,184500,54632130,7880,7880,7880,7880,0
20230809,184400,54632130,7880,7880,7880,7880,0
20230809,184300,54632130,7880,7880,7880,7880,0
20230809,184200,54632130,7880,7880,7880,7880,0
20230809,184100,54632130,7880,7880,7880,7880,0
20230809,184000,54632130,7880,7880,7880,7880,0
20230809,183900,54632130,7880,7880,7880,7880,0
20230809,183800,54632130,7880,7880,7880,7880,190
20230809,183700,54632130,7880,7880,7880,7880,0
20230809,183600,54632130,7880,7880,7880,7880,0
20230809,183500,54632130,7880,7880,7880,7880,0
20230809,183400,54632130,7880,7880,7880,7880,0
20230809,183300,54632130,7880,7880,7880,7880,0
20230809,183200,54632130,7880,7880,7880,7880,0
20230809,183100,54632130,7880,7880,7880,7880,0
20230809,183000,54632130,7880,7880,7880,7880,0
20230809,182900,54632130,7880,7880,7880,7880,0
20230809,182800,54632130,7880,7880,7880,7880,0
20230809,182700,54632130,7880,7880,7880,7880,0
20230809,182600,54632130,7880,7880,7880,7880,0
20230809,182500,54632130,7880,7880,7880,7880,0
20230809,182400,54632130,7880,7880,7880,7880,0
20230809,182300,54632130,7880,7880,7880,7880,0
20230809,182200,54632130,7880,7880,7880,7880,0
20230809,182100,54632130,7880,7880,7880,7880,0
20230809,182000,54632130,7880,7880,7880,7880,0
20230809,181900,54632130,7880,7880,7880,7880,0
20230809,181800,54632130,7880,7880,7880,7880,0
20230809,181700,54632130,7880,7880,7880,7880,0
20230809,181600,54632130,7880,7880,7880,7880,0
20230809,181500,54632130,7880,7880,7880,7880,0
20230809,181400,54632130,7880,7880,7880,7880,0
20230809,181300,54632130,7880,7880,7880,7880,0
20230809,181200,54632130,7880,7880,7880,7880,0
20230809,181100,54632130,7880,7880,7880,7880,0
20230809,181000,54632130,7880,7880,7880,7880,0
20230809,180900,54632130,7880,7880,7880,7880,0
20230809,180800,54632130,7880,7880,7880,7880,190
20230809,180700,54632130,7880,7880,7880,7880,0
20230809,180600,54632130,7880,7880,7880,7880,0
20230809,180500,54632130,7880,7880,7880,7880,0
20230809,180400,54632130,7880,7880,7880,7880,0
20230809,180300,54632130,7880,7880,7880,7880,0
20230809,180200,54632130,7880,7880,7880,7880,0
20230809,180100,54632130,7880,7880,7880,7880,0
20230809,180000,54632130,7880,7880,7880,7880,0
20230809,175900,54632130,7880,7880,7880,7880,0
20230809,175800,54632130,7880,7880,7880,7880,0
20230809,175700,54632130,7880,7880,7880,7880,0
20230809,175600,54632130,7880,7880,7880,7880,0
20230809,175500,54632130,7880,7880,7880,7880,0
20230809,175400,54632130,7880,7880,7880,7880,0
20230809,175300,54632130,7880,7880,7880,7880,0
20230809,175200,54632130,7880,7880,7880,7880,0
20230809,175100,54632130,7880,7880,7880,7880,0
20230809,175000,54632130,7880,7880,7880,7880,0
20230809,174900,54632130,7880,7880,7880,7880,0
20230809,174800,54632130,7880,7880,7880,7880,0
20230809,174700,54632130,7880,7880,7880,7880,0
20230809,174600,54632130,7880,7880,7880,7880,0
20230809,174500,54632130,7880,7880,7880,7880,0
20230809,174400,54632130,7880,7880,7880,7880,0
20230809,174300,54632130,7880,7880,7880,7880,0
20230809,174200,54632130,7880,7880,7880,7880,0
20230809,174100,54632130,7880,7880,7880,7880,0
20230809,174000,54632130,7880,7880,7880,7880,0
20230809,173900,54632130,7880,7880,7880,7880,0
20230809,173800,54632130,7880,7880,7880,7880,190
20230809,173700,54632130,7880,7880,7880,7880,0
20230809,173600,54632130,7880,7880,7880,7880,0
20230809,173500,54632130,7880,7880,7880,7880,0
20230809,173400,54632130,7880,7880,7880,7880,0
20230809,173300,54632130,7880,7880,7880,7880,0
20230809,173200,54632130,7880,7880,7880,7880,0
20230809,173100,54632130,7880,7880,7880,7880,0
20230809,173000,54632130,7880,7880,7880,7880,0
20230809,172900,54632130,7880,7880,7880,7880,0
20230809,172800,54632130,7880,7880,7880,7880,0
20230809,172700,54632130,7880,7880,7880,7880,0
20230809,172600,54632130,7880,7880,7880,7880,0
20230809,172500,54632130,7880,7880,7880,7880,0
20230809,172400,54632130,7880,7880,7880,7880,0
20230809,172300,54632130,7880,7880,7880,7880,0
20230809,172200,54632130,7880,7880,7880,7880,0
20230809,172100,54632130,7880,7880,7880,7880,0
20230809,172000,54632130,7880,7880,7880,7880,0
20230809,171900,54632130,7880,7880,7880,7880,0
20230809,171800,54632130,7880,7880,7880,7880,0
20230809,171700,54632130,7880,7880,7880,7880,0
20230809,171600,54632130,7880,7880,7880,7880,0
20230809,171500,54632130,7880,7880,7880,7880,0
20230809,171400,54632130,7880,7880,7880,7880,0
20230809,171300,54632130,7880,7880,7880,7880,0
20230809,171200,54632130,7880,7880,7880,7880,0
20230809,171100,54632130,7880,7880,7880,7880,0
20230809,171000,54632130,7880,7880,7880,7880,0
20230809,170900,54632130,7880,7880,7880,7880,0
20230809,170800,54632130,7880,7880,7880,7880,190
20230809,170700,54632130,7880,7880,7880,7880,0
20230809,170600,54632130,7880,7880,7880,7880,0
20230809,170500,54632130,7880,7880,7880,7880,0
20230809,170400,54632130,7880,7880,7880,7880,0
20230809,170300,54632130,7880,7880,7880,7880,0
20230809,170200,54632130,7880,7880,7880,7880,0
20230809,170100,54632130,7880,7880,7880,7880,0
20230809,170000,54632130,7880,7880,7880,7880,0
20230809,165900,54632130,7880,7880,7880,7880,0
20230809,165800,54632130,7880,7880,7880,7880,0
20230809,165700,54632130,7880,7880,7880,7880,0
20230809,165600,54632130,7880,7880,7880,7880,0
20230809,165500,54632130,7880,7880,7880,7880,0
20230809,165400,54632130,7880,7880,7880,7880,0
20230809,165300,54632130,7880,7880,7880,7880,0
20230809,165200,54632130,7880,7880,7880,7880,0
20230809,165100,54632130,7880,7880,7880,7880,0
20230809,165000,54632130,7880,7880,7880,7880,0
20230809,164900,54632130,7880,7880,7880,7880,0
20230809,164800,54632130,7880,7880,7880,7880,0
20230809,164700,54632130,7880,7880,7880,7880,0
20230809,164600,54632130,7880,7880,7880,7880,0
20230809,164500,54632130,7880,7880,7880,7880,0
20230809,164400,54632130,7880,7880,7880,7880,0
20230809,164300,54632130,7880,7880,7880,7880,0
20230809,164200,54632130,7880,7880,7880,7880,0
20230809,164100,54632130,7880,7880,7880,7880,0
20230809,164000,54632130,7880,7880,7880,7880,0
20230809,163900,54632130,7880,7880,7880,7880,0
20230809,163800,54632130,7880,7880,7880,7880,190
20230809,163700,54632130,7880,7880,7880,7880,0
20230809,163600,54632130,7880,7880,7880,7880,0
20230809,163500,54632130,7880,7880,7880,7880,0
20230809,163400,54632130,7880,7880,7880,7880,0
20230809,163300,54632130,7880,7880,7880,7880,0
20230809,163200,54632130,7880,7880,7880,7880,0
20230809,163100,54632130,7880,7880,7880,7880,0
20230809,163000,54632130,7880,7880,7880,7880,0
20230809,162900,54632130,7880,7880,7880,7880,0
20230809,162800,54632130,7880,7880,7880,7880,0
20230809,162700,54632130,7880,7880,7880,7880,0
20230809,162600,54632130,7880,7880,7880,7880,0
20230809,162500,54632130,7880,7880,7880,7880,0
20230809,162400,54632130,7880,7880,7880,7880,0
20230809,162300,54632130,7880,7880,7880,7880,0
20230809,162200,54632130,7880,7880,7880,7880,0
20230809,162100,54632130,7880,7880,7880,7880,0
20230809,162000,54632130,7880,7880,7880,7880,0
20230809,161900,54632130,7880,7880,7880,7880,0
20230809,161800,54632130,7880,7880,7880,7880,0
20230809,161700,54632130,7880,7880,7880,7880,0
20230809,161600,54632130,7880,7880,7880,7880,0
20230809,161500,54632130,7880,7880,7880,7880,0
20230809,161400,54632130,7880,7880,7880,7880,0
20230809,161300,54632130,7880,7880,7880,7880,0
20230809,161200,54632130,7880,7880,7880,7880,0
20230809,161100,54632130,7880,7880,7880,7880,0
20230809,161000,54632130,7880,7880,7880,7880,0
20230809,160900,54632130,7880,7880,7880,7880,0
20230809,160800,54632130,7880,7880,7880,7880,190
20230809,160700,54632130,7880,7880,7880,7880,0
20230809,160600,54632130,7880,7880,7880,7880,0
20230809,160500,54632130,7880,7880,7880,7880,0
20230809,160400,54632130,7880,7880,7880,7880,0
20230809,160300,54632130,7880,7880,7880,7880,0
20230809,160200,54632130,7880,7880,7880,7880,0
20230809,160100,54632130,7880,7880,7880,7880,0
20230809,160000,54632130,7880,7880,7880,7880,0
20230809,155900,54632130,7880,7880,7880,7880,0
20230809,155800,54632130,7880,7880,7880,7880,0
20230809,155700,54632130,7880,7880,7880,7880,0
20230809,155600,54632130,7880,7880,7880,7880,0
20230809,155500,54632130,7880,7880,7880,7880,0
20230809,155400,54632130,7880,7880,7880,7880,0
20230809,155300,54632130,7880,7880,7880,7880,0
20230809,155200,54632130,7880,7880,7880,7880,0
20230809,155100,54632130,7880,7880,7880,7880,0
20230809,155000,54632130,7880,7880,7880,7880,0
20230809,154900,54632130,7880,7880,7880,7880,0
20230809,154800,54632130,7880,7880,7880,7880,0
20230809,154700,54632130,7880,7880,7880,7880,0
20230809,154600,54632130,7880,7880,7880,7880,0
20230809,154500,54632130,7880,7880,7880,7880,0
20230809,154400,54632130,7880,7880,7880,7880,0
20230809,154300,54632130,7880,7880,7880,7880,0
20230809,154200,54632130,7880,7880,7880,7880,0
20230809,154100,54632130,7880,7880,7880,7880,0
20230809,154000,54632130,7880,7880,7880,7880,0
20230809,153900,54632130,7880,7880,7880,7880,0
20230809,153800,54632130,7880,7880,7880,7880,190
20230809,153700,54632130,7880,7880,7880,7880,0
20230809,153600,54632130,7880,7880,7880,7880,0
20230809,153500,54632130,7880,7880,7880,7880,0
20230809,153400,54632130,7880,7880,7880,7880,0
20230809,153300,54632130,7880,7880,7880,7880,0
20230809,153200,54632130,7880,7880,7880,7880,0
20230809,153100,54632130,7880,7880,7880,7880,0
20230809,153000,54632130,7880,7880,7880,7880,190
20230809,152900,53134930,7870,7870,7870,7870,0
20230809,152800,53134930,7870,7870,7870,7870,0
20230809,152700,53134930,7870,7870,7870,7870,0
20230809,152600,53134930,7870,7870,7870,7870,0
20230809,152500,53134930,7870,7870,7870,7870,0
20230809,152400,53134930,7870,7870,7870,7870,0
20230809,152300,53134930,7870,7870,7870,7870,0
20230809,152200,53134930,7870,7870,7870,7870,0
20230809,152100,53134930,7870,7870,7870,7870,0
20230809,152000,53134930,7870,7870,7870,7870,0
20230809,151900,53134930,7870,7850,7870,7840,720
20230809,151800,47488210,7880,7880,7880,7880,0
20230809,151700,47488210,7880,7880,7880,7880,1
20230809,151600,47480330,7850,7870,7880,7850,17
20230809,151500,47346770,7870,7870,7870,7870,3
20230809,151400,47323160,7870,7870,7870,7870,150
20230809,151300,46142660,7870,7870,7870,7870,0
20230809,151200,46142660,7870,7870,7870,7870,0
20230809,151100,46142660,7870,7870,7870,7870,3
20230809,151000,46119050,7880,7880,7880,7880,0
20230809,150900,46119050,7880,7880,7880,7880,0
20230809,150800,46119050,7880,7880,7880,7880,0
20230809,150700,46119050,7880,7880,7880,7880,0
20230809,150600,46119050,7880,7880,7880,7880,0
20230809,150500,46119050,7880,7880,7880,7880,0
20230809,150400,46119050,7880,7870,7880,7870,30
20230809,150300,45882940,7840,7840,7840,7840,0
20230809,150200,45882940,7840,7840,7840,7840,0
20230809,150100,45882940,7840,7840,7840,7840,0
20230809,150000,45882940,7840,7870,7870,7840,4
20230809,145900,45851550,7860,7850,7860,7840,110
20230809,145800,44987030,7860,7860,7860,7860,0
20230809,145700,44987030,7860,7860,7860,7860,126
20230809,145600,43996670,7860,7860,7860,7860,0
20230809,145500,43996670,7860,7860,7860,7860,4
20230809,145400,43965230,7860,7860,7860,7860,1
20230809,145300,43957370,7870,7870,7870,7870,0
20230809,145200,43957370,7870,7870,7870,7870,0
20230809,145100,43957370,7870,7870,7870,7870,0
20230809,145000,43957370,7870,7870,7870,7870,0
20230809,144900,43957370,7870,7870,7870,7870,0
20230809,144800,43957370,7870,7870,7870,7870,0
20230809,144700,43957370,7870,7870,7870,7870,0
20230809,144600,43957370,7870,7870,7870,7870,0
20230809,144500,43957370,7870,7870,7870,7870,5
20230809,144400,43918020,7870,7870,7870,7870,0
20230809,144300,43918020,7870,7870,7870,7870,0
20230809,144200,43918020,7870,7870,7870,7870,1
20230809,144100,43910150,7840,7870,7870,7840,27
20230809,144000,43698080,7880,7880,7880,7880,0
20230809,143900,43698080,7880,7880,7880,7880,0
20230809,143800,43698080,7880,7880,7880,7880,0
20230809,143700,43698080,7880,7880,7880,7880,0
20230809,143600,43698080,7880,7880,7880,7880,0
20230809,143500,43698080,7880,7880,7880,7880,0
20230809,143400,43698080,7880,7880,7880,7880,0
20230809,143300,43698080,7880,7880,7880,7880,0
20230809,143200,43698080,7880,7880,7880,7880,0
20230809,143100,43698080,7880,7880,7880,7880,0
20230809,143000,43698080,7880,7880,7880,7860,3
20230809,142900,43674460,7880,7880,7880,7880,1
20230809,142800,43666580,7840,7860,7860,7840,500
20230809,142700,39741400,7880,7880,7880,7880,0
20230809,142600,39741400,7880,7880,7880,7880,0
20230809,142500,39741400,7880,7880,7880,7880,0
20230809,142400,39741400,7880,7880,7880,7880,0
20230809,142300,39741400,7880,7880,7880,7880,1
20230809,142200,39733520,7860,7870,7870,7860,20
20230809,142100,39576210,7880,7880,7880,7880,0
20230809,142000,39576210,7880,7880,7880,7880,0
20230809,141900,39576210,7880,7880,7880,7880,0
20230809,141800,39576210,7880,7880,7880,7880,0
20230809,141700,39576210,7880,7880,7880,7880,0
20230809,141600,39576210,7880,7880,7880,7880,0
20230809,141500,39576210,7880,7880,7880,7880,4
20230809,141400,39544690,7880,7880,7880,7880,0
20230809,141300,39544690,7880,7870,7880,7870,111
20230809,141200,38671110,7870,7870,7870,7870,0
20230809,141100,38671110,7870,7870,7870,7870,0
20230809,141000,38671110,7870,7870,7870,7870,0
20230809,140900,38671110,7870,7870,7870,7870,0
20230809,140800,38671110,7870,7870,7870,7870,0
20230809,140700,38671110,7870,7870,7870,7870,0
20230809,140600,38671110,7870,7870,7870,7870,0
20230809,140500,38671110,7870,7870,7870,7870,0
20230809,140400,38671110,7870,7870,7870,7870,0
20230809,140300,38671110,7870,7870,7870,7870,0
20230809,140200,38671110,7870,7870,7870,7870,0
20230809,140100,38671110,7870,7870,7870,7870,6
20230809,140000,38623890,7870,7870,7870,7870,0
20230809,135900,38623890,7870,7870,7870,7870,139
20230809,135800,37529960,7870,7870,7870,7870,2
20230809,135700,37514220,7870,7870,7870,7870,0
20230809,135600,37514220,7870,7870,7870,7870,0
20230809,135500,37514220,7870,7870,7870,7870,0
20230809,135400,37514220,7870,7850,7870,7850,11
20230809,135300,37427850,7870,7870,7870,7870,0
20230809,135200,37427850,7870,7870,7870,7870,1
20230809,135100,37419980,7850,7850,7850,7850,40
20230809,135000,37105980,7850,7850,7850,7850,10
20230809,134900,37027480,7870,7870,7870,7870,0
20230809,134800,37027480,7870,7870,7870,7870,0
20230809,134700,37027480,7870,7870,7870,7870,0
20230809,134600,37027480,7870,7870,7870,7870,0
20230809,134500,37027480,7870,7870,7870,7870,0
20230809,134400,37027480,7870,7870,7870,7870,0
20230809,134300,37027480,7870,7860,7870,7860,11
20230809,134200,36941010,7850,7850,7850,7850,0
20230809,134100,36941010,7850,7850,7850,7850,0
20230809,134000,36941010,7850,7850,7850,7850,0
20230809,133900,36941010,7850,7850,7850,7850,0
20230809,133800,36941010,7850,7850,7850,7850,0
20230809,133700,36941010,7850,7850,7850,7850,0
20230809,133600,36941010,7850,7850,7850,7850,101
20230809,133500,36148160,7860,7860,7860,7860,0
20230809,133400,36148160,7860,7860,7860,7860,1
20230809,133300,36140300,7850,7850,7850,7850,1
20230809,133200,36132450,7860,7860,7860,7860,0
20230809,133100,36132450,7860,7860,7860,7860,0
20230809,133000,36132450,7860,7860,7860,7860,0
20230809,132900,36132450,7860,7860,7860,7860,0
20230809,132800,36132450,7860,7860,7860,7860,1
20230809,132700,36124590,7850,7850,7850,7850,0
20230809,132600,36124590,7850,7850,7850,7850,0
20230809,132500,36124590,7850,7850,7850,7850,26
20230809,132400,35920490,7860,7860,7860,7860,0
20230809,132300,35920490,7860,7860,7860,7860,0
20230809,132200,35920490,7860,7860,7860,7860,37
20230809,132100,35629670,7860,7860,7860,7860,0
20230809,132000,35629670,7860,7860,7860,7860,0
20230809,131900,35629670,7860,7860,7860,7860,0
20230809,131800,35629670,7860,7860,7860,7860,0
20230809,131700,35629670,7860,7860,7860,7860,0
20230809,131600,35629670,7860,7860,7860,7860,1
20230809,131500,35621810,7860,7860,7860,7860,0
20230809,131400,35621810,7860,7860,7860,7860,0
20230809,131300,35621810,7860,7860,7860,7860,16
20230809,131200,35496050,7860,7860,7860,7860,74
20230809,131100,34914410,7870,7870,7870,7870,1
20230809,131000,34906540,7870,7870,7870,7870,0
20230809,130900,34906540,7870,7870,7870,7870,20
20230809,130800,34749140,7880,7880,7880,7880,0
20230809,130700,34749140,7880,7880,7880,7880,0
20230809,130600,34749140,7880,7880,7880,7880,0
20230809,130500,34749140,7880,7880,7880,7880,0
20230809,130400,34749140,7880,7880,7880,7880,0
20230809,130300,34749140,7880,7880,7880,7880,0
20230809,130200,34749140,7880,7880,7880,7880,1
20230809,130100,34741260,7870,7870,7870,7870,0
20230809,130000,34741260,7870,7870,7870,7870,0
20230809,125900,34741260,7870,7870,7870,7870,0
20230809,125800,34741260,7870,7870,7870,7870,0
20230809,125700,34741260,7870,7870,7870,7870,0
20230809,125600,34741260,7870,7870,7870,7870,0
20230809,125500,34741260,7870,7870,7870,7870,0
20230809,125400,34741260,7870,7870,7870,7870,0
20230809,125300,34741260,7870,7870,7870,7870,0
20230809,125200,34741260,7870,7870,7870,7870,0
20230809,125100,34741260,7870,7870,7870,7870,1
20230809,125000,34733390,7880,7880,7880,7880,2
20230809,124900,34717630,7880,7880,7880,7880,0
20230809,124800,34717630,7880,7880,7880,7880,50
20230809,124700,34323630,7880,7880,7880,7880,0
20230809,124600,34323630,7880,7880,7880,7880,1
20230809,124500,34315750,7860,7860,7860,7860,162
20230809,124400,33042430,7880,7880,7880,7880,0
20230809,124300,33042430,7880,7880,7880,7880,0
20230809,124200,33042430,7880,7880,7880,7880,0
20230809,124100,33042430,7880,7880,7880,7880,0
20230809,124000,33042430,7880,7880,7880,7880,1
20230809,123900,33034550,7880,7880,7880,7880,0
20230809,123800,33034550,7880,7880,7880,7880,0
20230809,123700,33034550,7880,7880,7880,7880,0
20230809,123600,33034550,7880,7880,7880,7880,10
20230809,123500,32955750,7880,7880,7880,7880,0
20230809,123400,32955750,7880,7880,7880,7880,0
20230809,123300,32955750,7880,7880,7880,7880,0
20230809,123200,32955750,7880,7880,7880,7880,0
20230809,123100,32955750,7880,7870,7880,7870,2
20230809,123000,32940000,7870,7870,7870,7870,0
20230809,122900,32940000,7870,7870,7870,7870,0
20230809,122800,32940000,7870,7870,7870,7870,5
20230809,122700,32900650,7870,7870,7870,7870,0
20230809,122600,32900650,7870,7870,7870,7870,10
20230809,122500,32821950,7870,7870,7870,7870,0
20230809,122400,32821950,7870,7870,7870,7870,0
20230809,122300,32821950,7870,7870,7870,7870,0
20230809,122200,32821950,7870,7870,7870,7870,0
20230809,122100,32821950,7870,7870,7870,7870,16
20230809,122000,32696030,7860,7860,7860,7860,30
20230809,121900,32460230,7870,7870,7870,7870,7
20230809,121800,32405140,7870,7870,7870,7870,5
20230809,121700,32365790,7870,7870,7870,7870,15
20230809,121600,32247740,7870,7870,7870,7870,0
20230809,121500,32247740,7870,7870,7870,7870,0
20230809,121400,32247740,7870,7870,7870,7870,0
20230809,121300,32247740,7870,7870,7870,7870,0
20230809,121200,32247740,7870,7870,7870,7870,0
20230809,121100,32247740,7870,7870,7870,7870,0
20230809,121000,32247740,7870,7870,7870,7870,2
20230809,120900,32232000,7870,7870,7870,7870,0
20230809,120800,32232000,7870,7870,7870,7870,0
20230809,120700,32232000,7870,7870,7870,7870,0
20230809,120600,32232000,7870,7870,7870,7870,0
20230809,120500,32232000,7870,7870,7870,7870,0
20230809,120400,32232000,7870,7870,7870,7870,0
20230809,120300,32232000,7870,7870,7870,7870,1
20230809,120200,32224130,7870,7870,7870,7870,1
20230809,120100,32216260,7850,7850,7850,7850,0
20230809,120000,32216260,7850,7850,7850,7850,0
20230809,115900,32216260,7850,7850,7850,7850,0
20230809,115800,32216260,7850,7850,7850,7850,0
20230809,115700,32216260,7850,7850,7850,7850,0
20230809,115600,32216260,7850,7850,7850,7850,0
20230809,115500,32216260,7850,7850,7850,7850,1
20230809,115400,32208410,7840,7840,7840,7840,0
20230809,115300,32208410,7840,7840,7840,7840,0
20230809,115200,32208410,7840,7840,7840,7840,0
20230809,115100,32208410,7840,7840,7840,7840,0
20230809,115000,32208410,7840,7840,7840,7840,0
20230809,114900,32208410,7840,7840,7840,7840,0
20230809,114800,32208410,7840,7860,7860,7840,470
20230809,114700,28520570,7860,7860,7860,7860,0
20230809,114600,28520570,7860,7860,7860,7860,0
20230809,114500,28520570,7860,7860,7860,7860,20
20230809,114400,28363370,7860,7860,7860,7860,3
20230809,114300,28339790,7870,7870,7870,7870,0
20230809,114200,28339790,7870,7870,7870,7870,0
20230809,114100,28339790,7870,7870,7870,7870,100
20230809,114000,27552790,7870,7870,7870,7870,0
20230809,113900,27552790,7870,7870,7870,7870,0
20230809,113800,27552790,7870,7870,7870,7870,200
20230809,113700,25978790,7870,7870,7870,7870,0
20230809,113600,25978790,7870,7870,7870,7870,0
20230809,113500,25978790,7870,7870,7870,7870,94
20230809,113400,25239010,7860,7860,7860,7860,3
20230809,113300,25215430,7860,7860,7860,7860,1
20230809,113200,25207570,7860,7860,7860,7860,0
20230809,113100,25207570,7860,7860,7860,7860,0
20230809,113000,25207570,7860,7860,7860,7860,6
20230809,112900,25160410,7860,7860,7860,7860,0
20230809,112800,25160410,7860,7860,7860,7860,0
20230809,112700,25160410,7860,7860,7860,7860,0
20230809,112600,25160410,7860,7860,7860,7860,0
20230809,112500,25160410,7860,7860,7860,7860,0
20230809,112400,25160410,7860,7860,7860,7860,50
20230809,112300,24767410,7860,7860,7860,7860,0
20230809,112200,24767410,7860,7860,7860,7860,1
20230809,112100,24759550,7850,7850,7850,7850,6
20230809,112000,24712450,7840,7840,7840,7840,0
20230809,111900,24712450,7840,7840,7840,7840,0
20230809,111800,24712450,7840,7840,7840,7840,0
20230809,111700,24712450,7840,7840,7840,7840,0
20230809,111600,24712450,7840,7860,7860,7840,101
20230809,111500,23920590,7860,7860,7860,7860,0
20230809,111400,23920590,7860,7860,7860,7860,0
20230809,111300,23920590,7860,7860,7860,7860,0
20230809,111200,23920590,7860,7860,7860,7860,0
20230809,111100,23920590,7860,7860,7860,7860,1
20230809,111000,23912730,7860,7860,7860,7860,0
20230809,110900,23912730,7860,7860,7860,7860,0
20230809,110800,23912730,7860,7860,7860,7860,11
20230809,110700,23826270,7860,7860,7860,7860,0
20230809,110600,23826270,7860,7860,7860,7860,5
20230809,110500,23786970,7870,7870,7870,7870,0
20230809,110400,23786970,7870,7870,7870,7870,0
20230809,110300,23786970,7870,7870,7870,7870,0
20230809,110200,23786970,7870,7870,7870,7870,0
20230809,110100,23786970,7870,7870,7870,7870,0
20230809,110000,23786970,7870,7870,7870,7870,0
20230809,105900,23786970,7870,7870,7870,7870,0
20230809,105800,23786970,7870,7870,7870,7870,0
20230809,105700,23786970,7870,7870,7870,7870,0
20230809,105600,23786970,7870,7870,7870,7870,0
20230809,105500,23786970,7870,7840,7870,7840,3
20230809,105400,23763390,7870,7870,7870,7870,0
20230809,105300,23763390,7870,7870,7870,7870,0
20230809,105200,23763390,7870,7870,7870,7870,0
20230809,105100,23763390,7870,7870,7870,7870,0
20230809,105000,23763390,7870,7850,7870,7850,13
20230809,104900,23661320,7840,7840,7840,7840,0
20230809,104800,23661320,7840,7840,7840,7840,0
20230809,104700,23661320,7840,7840,7840,7840,0
20230809,104600,23661320,7840,7840,7840,7840,0
20230809,104500,23661320,7840,7840,7840,7840,0
20230809,104400,23661320,7840,7840,7840,7840,100
20230809,104300,22877320,7840,7840,7840,7840,0
20230809,104200,22877320,7840,7840,7840,7840,0
20230809,104100,22877320,7840,7840,7840,7840,0
20230809,104000,22877320,7840,7840,7840,7840,0
20230809,103900,22877320,7840,7840,7840,7840,0
20230809,103800,22877320,7840,7840,7840,7840,0
20230809,103700,22877320,7840,7840,7840,7840,0
20230809,103600,22877320,7840,7840,7840,7840,110
20230809,103500,22014920,7870,7870,7870,7870,0
20230809,103400,22014920,7870,7870,7870,7870,0
20230809,103300,22014920,7870,7870,7870,7870,0
20230809,103200,22014920,7870,7870,7870,7870,0
20230809,103100,22014920,7870,7870,7870,7870,0
20230809,103000,22014920,7870,7870,7870,7870,1
20230809,102900,22007050,7870,7870,7870,7870,1
20230809,102800,21999180,7850,7850,7850,7850,10
20230809,102700,21920680,7850,7850,7850,7850,0
20230809,102600,21920680,7850,7850,7850,7850,0
20230809,102500,21920680,7850,7850,7850,7850,128
20230809,102400,20915880,7870,7870,7870,7870,1
20230809,102300,20908010,7860,7860,7860,7860,10
20230809,102200,20829410,7860,7860,7860,7860,0
20230809,102100,20829410,7860,7860,7860,7860,0
20230809,102000,20829410,7860,7860,7860,7860,1
20230809,101900,20821550,7850,7850,7850,7850,323
20230809,101800,18286000,7870,7870,7870,7870,0
20230809,101700,18286000,7870,7870,7870,7870,0
20230809,101600,18286000,7870,7870,7870,7870,1
20230809,101500,18278130,7870,7870,7870,7870,0
20230809,101400,18278130,7870,7870,7870,7870,1
20230809,101300,18270260,7870,7870,7870,7870,0
20230809,101200,18270260,7870,7870,7870,7870,0
20230809,101100,18270260,7870,7870,7870,7870,126
20230809,101000,17278640,7880,7880,7880,7880,0
20230809,100900,17278640,7880,7880,7880,7880,1
20230809,100800,17270760,7850,7880,7880,7850,418
20230809,100700,13989430,7900,7870,7900,7870,3
20230809,100600,13965760,7900,7900,7900,7900,1
20230809,100500,13957860,7900,7900,7900,7900,0
20230809,100400,13957860,7900,7880,7900,7880,75
20230809,100300,13365560,7880,7880,7880,7880,1
20230809,100200,13357680,7900,7900,7900,7900,0
20230809,100100,13357680,7900,7880,7900,7860,303
20230809,100000,10970030,7890,7880,7900,7830,14
20230809,095900,10859640,7890,7820,7890,7820,24
20230809,095800,10671890,7820,7820,7820,7820,0
20230809,095700,10671890,7820,7820,7820,7820,100
20230809,095600,9889890,7820,7820,7820,7820,8
20230809,095500,9827330,7820,7820,7820,7820,6
20230809,095400,9780410,7820,7820,7820,7820,2
20230809,095300,9764770,7820,7820,7820,7820,1
20230809,095200,9756950,7820,7820,7820,7820,1
20230809,095100,9749130,7820,7820,7820,7820,0
20230809,095000,9749130,7820,7820,7820,7820,2
20230809,094900,9733490,7820,7820,7820,7820,0
20230809,094800,9733490,7820,7820,7820,7820,1
20230809,094700,9725670,7820,7820,7820,7820,0
20230809,094600,9725670,7820,7820,7820,7820,0
20230809,094500,9725670,7820,7820,7820,7820,10
20230809,094400,9647470,7820,7820,7820,7820,0
20230809,094300,9647470,7820,7820,7820,7820,1
20230809,094200,9639650,7820,7820,7820,7820,0
20230809,094100,9639650,7820,7820,7820,7820,10
20230809,094000,9561450,7820,7820,7820,7820,1
20230809,093900,9553630,7820,7820,7820,7820,1
20230809,093800,9545810,7820,7820,7820,7820,10
20230809,093700,9467610,7820,7820,7820,7820,1
20230809,093600,9459790,7820,7820,7820,7820,1
20230809,093500,9451970,7820,7820,7820,7820,0
20230809,093400,9451970,7820,7820,7820,7820,0
20230809,093300,9451970,7820,7820,7820,7820,2
20230809,093200,9436330,7820,7820,7820,7820,1
20230809,093100,9428510,7820,7820,7820,7820,3
20230809,093000,9405050,7820,7820,7820,7820,3
20230809,092900,9381590,7820,7820,7820,7820,0
20230809,092800,9381590,7820,7820,7820,7820,20
20230809,092700,9225190,7840,7840,7840,7840,0
20230809,092600,9225190,7840,7830,7850,7830,723
20230809,092500,3556740,7840,7830,7840,7830,9
20230809,092400,3486240,7830,7760,7830,7760,151
20230809,092300,2314410,7840,7840,7840,7840,13
20230809,092200,2212490,7840,7840,7840,7840,0
20230809,092100,2212490,7840,7840,7840,7840,0
20230809,092000,2212490,7840,7840,7840,7840,1
20230809,091900,2204650,7840,7840,7840,7840,0
20230809,091800,2204650,7840,7840,7840,7840,0
20230809,091700,2204650,7840,7840,7840,7840,0
20230809,091600,2204650,7840,7840,7840,7840,0
20230809,091500,2204650,7840,7840,7840,7840,0
20230809,091400,2204650,7840,7840,7840,7840,0
20230809,091300,2204650,7840,7830,7840,7830,2
20230809,091200,2188980,7840,7840,7840,7840,50
20230809,091100,1796980,7840,7840,7840,7840,0
20230809,091000,1796980,7840,7840,7840,7840,0
20230809,090900,1796980,7840,7840,7840,7840,0
20230809,090800,1796980,7840,7840,7840,7840,1
20230809,090700,1789140,7840,7840,7840,7840,0
20230809,090600,1789140,7840,7750,7840,7750,7
20230809,090500,1734640,7840,7820,7840,7820,3
20230809,090400,1711150,7730,7810,7810,7730,45
20230809,090300,1362480,7840,7830,7840,7830,9
20230809,090200,1291940,7830,7830,7830,7830,1
20230809,090100,1284110,7820,7830,7830,7820,113
20230809,090000,399330,7830,7830,7830,7830,51