KissMeData/080470/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193500,44535100,5790,5790,5790,5790,880
20230809,193400,44535100,5790,5790,5790,5790,0
20230809,193300,44535100,5790,5790,5790,5790,0
20230809,193200,44535100,5790,5790,5790,5790,0
20230809,193100,44535100,5790,5790,5790,5790,0
20230809,193000,44535100,5790,5790,5790,5790,0
20230809,192900,44535100,5790,5790,5790,5790,0
20230809,192800,44535100,5790,5790,5790,5790,0
20230809,192700,44535100,5790,5790,5790,5790,0
20230809,192600,44535100,5790,5790,5790,5790,0
20230809,192500,44535100,5790,5790,5790,5790,0
20230809,192400,44535100,5790,5790,5790,5790,0
20230809,192300,44535100,5790,5790,5790,5790,0
20230809,192200,44535100,5790,5790,5790,5790,0
20230809,192100,44535100,5790,5790,5790,5790,0
20230809,192000,44535100,5790,5790,5790,5790,0
20230809,191900,44535100,5790,5790,5790,5790,0
20230809,191800,44535100,5790,5790,5790,5790,0
20230809,191700,44535100,5790,5790,5790,5790,0
20230809,191600,44535100,5790,5790,5790,5790,0
20230809,191500,44535100,5790,5790,5790,5790,0
20230809,191400,44535100,5790,5790,5790,5790,0
20230809,191300,44535100,5790,5790,5790,5790,0
20230809,191200,44535100,5790,5790,5790,5790,0
20230809,191100,44535100,5790,5790,5790,5790,0
20230809,191000,44535100,5790,5790,5790,5790,0
20230809,190900,44535100,5790,5790,5790,5790,0
20230809,190800,44535100,5790,5790,5790,5790,0
20230809,190700,44535100,5790,5790,5790,5790,0
20230809,190600,44535100,5790,5790,5790,5790,0
20230809,190500,44535100,5790,5790,5790,5790,880
20230809,190400,44535100,5790,5790,5790,5790,0
20230809,190300,44535100,5790,5790,5790,5790,0
20230809,190200,44535100,5790,5790,5790,5790,0
20230809,190100,44535100,5790,5790,5790,5790,0
20230809,190000,44535100,5790,5790,5790,5790,0
20230809,185900,44535100,5790,5790,5790,5790,0
20230809,185800,44535100,5790,5790,5790,5790,0
20230809,185700,44535100,5790,5790,5790,5790,0
20230809,185600,44535100,5790,5790,5790,5790,0
20230809,185500,44535100,5790,5790,5790,5790,0
20230809,185400,44535100,5790,5790,5790,5790,0
20230809,185300,44535100,5790,5790,5790,5790,0
20230809,185200,44535100,5790,5790,5790,5790,0
20230809,185100,44535100,5790,5790,5790,5790,0
20230809,185000,44535100,5790,5790,5790,5790,0
20230809,184900,44535100,5790,5790,5790,5790,0
20230809,184800,44535100,5790,5790,5790,5790,0
20230809,184700,44535100,5790,5790,5790,5790,0
20230809,184600,44535100,5790,5790,5790,5790,0
20230809,184500,44535100,5790,5790,5790,5790,0
20230809,184400,44535100,5790,5790,5790,5790,0
20230809,184300,44535100,5790,5790,5790,5790,0
20230809,184200,44535100,5790,5790,5790,5790,0
20230809,184100,44535100,5790,5790,5790,5790,0
20230809,184000,44535100,5790,5790,5790,5790,0
20230809,183900,44535100,5790,5790,5790,5790,0
20230809,183800,44535100,5790,5790,5790,5790,0
20230809,183700,44535100,5790,5790,5790,5790,0
20230809,183600,44535100,5790,5790,5790,5790,0
20230809,183500,44535100,5790,5790,5790,5790,880
20230809,183400,44535100,5790,5790,5790,5790,0
20230809,183300,44535100,5790,5790,5790,5790,0
20230809,183200,44535100,5790,5790,5790,5790,0
20230809,183100,44535100,5790,5790,5790,5790,0
20230809,183000,44535100,5790,5790,5790,5790,0
20230809,182900,44535100,5790,5790,5790,5790,0
20230809,182800,44535100,5790,5790,5790,5790,0
20230809,182700,44535100,5790,5790,5790,5790,0
20230809,182600,44535100,5790,5790,5790,5790,0
20230809,182500,44535100,5790,5790,5790,5790,0
20230809,182400,44535100,5790,5790,5790,5790,0
20230809,182300,44535100,5790,5790,5790,5790,0
20230809,182200,44535100,5790,5790,5790,5790,0
20230809,182100,44535100,5790,5790,5790,5790,0
20230809,182000,44535100,5790,5790,5790,5790,0
20230809,181900,44535100,5790,5790,5790,5790,0
20230809,181800,44535100,5790,5790,5790,5790,0
20230809,181700,44535100,5790,5790,5790,5790,0
20230809,181600,44535100,5790,5790,5790,5790,0
20230809,181500,44535100,5790,5790,5790,5790,0
20230809,181400,44535100,5790,5790,5790,5790,0
20230809,181300,44535100,5790,5790,5790,5790,0
20230809,181200,44535100,5790,5790,5790,5790,0
20230809,181100,44535100,5790,5790,5790,5790,0
20230809,181000,44535100,5790,5790,5790,5790,0
20230809,180900,44535100,5790,5790,5790,5790,0
20230809,180800,44535100,5790,5790,5790,5790,0
20230809,180700,44535100,5790,5790,5790,5790,0
20230809,180600,44535100,5790,5790,5790,5790,0
20230809,180500,44535100,5790,5790,5790,5790,880
20230809,180400,44535100,5790,5790,5790,5790,0
20230809,180300,44535100,5790,5790,5790,5790,0
20230809,180200,44535100,5790,5790,5790,5790,0
20230809,180100,44535100,5790,5790,5790,5790,0
20230809,180000,44535100,5790,5790,5790,5790,0
20230809,175900,44535100,5790,5790,5790,5790,0
20230809,175800,44535100,5790,5790,5790,5790,0
20230809,175700,44535100,5790,5790,5790,5790,0
20230809,175600,44535100,5790,5790,5790,5790,0
20230809,175500,44535100,5790,5790,5790,5790,0
20230809,175400,44535100,5790,5790,5790,5790,0
20230809,175300,44535100,5790,5790,5790,5790,0
20230809,175200,44535100,5790,5790,5790,5790,0
20230809,175100,44535100,5790,5790,5790,5790,0
20230809,175000,44535100,5790,5790,5790,5790,0
20230809,174900,44535100,5790,5790,5790,5790,0
20230809,174800,44535100,5790,5790,5790,5790,0
20230809,174700,44535100,5790,5790,5790,5790,0
20230809,174600,44535100,5790,5790,5790,5790,0
20230809,174500,44535100,5790,5790,5790,5790,0
20230809,174400,44535100,5790,5790,5790,5790,0
20230809,174300,44535100,5790,5790,5790,5790,0
20230809,174200,44535100,5790,5790,5790,5790,0
20230809,174100,44535100,5790,5790,5790,5790,0
20230809,174000,44535100,5790,5790,5790,5790,0
20230809,173900,44535100,5790,5790,5790,5790,0
20230809,173800,44535100,5790,5790,5790,5790,0
20230809,173700,44535100,5790,5790,5790,5790,0
20230809,173600,44535100,5790,5790,5790,5790,0
20230809,173500,44535100,5790,5790,5790,5790,880
20230809,173400,44535100,5790,5790,5790,5790,0
20230809,173300,44535100,5790,5790,5790,5790,0
20230809,173200,44535100,5790,5790,5790,5790,0
20230809,173100,44535100,5790,5790,5790,5790,0
20230809,173000,44535100,5790,5790,5790,5790,0
20230809,172900,44535100,5790,5790,5790,5790,0
20230809,172800,44535100,5790,5790,5790,5790,0
20230809,172700,44535100,5790,5790,5790,5790,0
20230809,172600,44535100,5790,5790,5790,5790,0
20230809,172500,44535100,5790,5790,5790,5790,0
20230809,172400,44535100,5790,5790,5790,5790,0
20230809,172300,44535100,5790,5790,5790,5790,0
20230809,172200,44535100,5790,5790,5790,5790,0
20230809,172100,44535100,5790,5790,5790,5790,0
20230809,172000,44535100,5790,5790,5790,5790,0
20230809,171900,44535100,5790,5790,5790,5790,0
20230809,171800,44535100,5790,5790,5790,5790,0
20230809,171700,44535100,5790,5790,5790,5790,0
20230809,171600,44535100,5790,5790,5790,5790,0
20230809,171500,44535100,5790,5790,5790,5790,0
20230809,171400,44535100,5790,5790,5790,5790,0
20230809,171300,44535100,5790,5790,5790,5790,0
20230809,171200,44535100,5790,5790,5790,5790,0
20230809,171100,44535100,5790,5790,5790,5790,0
20230809,171000,44535100,5790,5790,5790,5790,0
20230809,170900,44535100,5790,5790,5790,5790,0
20230809,170800,44535100,5790,5790,5790,5790,0
20230809,170700,44535100,5790,5790,5790,5790,0
20230809,170600,44535100,5790,5790,5790,5790,0
20230809,170500,44535100,5790,5790,5790,5790,880
20230809,170400,44535100,5790,5790,5790,5790,0
20230809,170300,44535100,5790,5790,5790,5790,0
20230809,170200,44535100,5790,5790,5790,5790,0
20230809,170100,44535100,5790,5790,5790,5790,0
20230809,170000,44535100,5790,5790,5790,5790,0
20230809,165900,44535100,5790,5790,5790,5790,0
20230809,165800,44535100,5790,5790,5790,5790,0
20230809,165700,44535100,5790,5790,5790,5790,0
20230809,165600,44535100,5790,5790,5790,5790,0
20230809,165500,44535100,5790,5790,5790,5790,0
20230809,165400,44535100,5790,5790,5790,5790,0
20230809,165300,44535100,5790,5790,5790,5790,0
20230809,165200,44535100,5790,5790,5790,5790,0
20230809,165100,44535100,5790,5790,5790,5790,0
20230809,165000,44535100,5790,5790,5790,5790,0
20230809,164900,44535100,5790,5790,5790,5790,0
20230809,164800,44535100,5790,5790,5790,5790,0
20230809,164700,44535100,5790,5790,5790,5790,0
20230809,164600,44535100,5790,5790,5790,5790,0
20230809,164500,44535100,5790,5790,5790,5790,0
20230809,164400,44535100,5790,5790,5790,5790,0
20230809,164300,44535100,5790,5790,5790,5790,0
20230809,164200,44535100,5790,5790,5790,5790,0
20230809,164100,44535100,5790,5790,5790,5790,0
20230809,164000,44535100,5790,5790,5790,5790,0
20230809,163900,44535100,5790,5790,5790,5790,0
20230809,163800,44535100,5790,5790,5790,5790,0
20230809,163700,44535100,5790,5790,5790,5790,0
20230809,163600,44535100,5790,5790,5790,5790,0
20230809,163500,44535100,5790,5790,5790,5790,880
20230809,163400,44535100,5790,5790,5790,5790,0
20230809,163300,44535100,5790,5790,5790,5790,0
20230809,163200,44535100,5790,5790,5790,5790,0
20230809,163100,44535100,5790,5790,5790,5790,0
20230809,163000,44535100,5790,5790,5790,5790,0
20230809,162900,44535100,5790,5790,5790,5790,0
20230809,162800,44535100,5790,5790,5790,5790,0
20230809,162700,44535100,5790,5790,5790,5790,0
20230809,162600,44535100,5790,5790,5790,5790,0
20230809,162500,44535100,5790,5790,5790,5790,0
20230809,162400,44535100,5790,5790,5790,5790,0
20230809,162300,44535100,5790,5790,5790,5790,0
20230809,162200,44535100,5790,5790,5790,5790,0
20230809,162100,44535100,5790,5790,5790,5790,0
20230809,162000,44535100,5790,5790,5790,5790,0
20230809,161900,44535100,5790,5790,5790,5790,0
20230809,161800,44535100,5790,5790,5790,5790,0
20230809,161700,44535100,5790,5790,5790,5790,0
20230809,161600,44535100,5790,5790,5790,5790,0
20230809,161500,44535100,5790,5790,5790,5790,0
20230809,161400,44535100,5790,5790,5790,5790,0
20230809,161300,44535100,5790,5790,5790,5790,0
20230809,161200,44535100,5790,5790,5790,5790,0
20230809,161100,44535100,5790,5790,5790,5790,0
20230809,161000,44535100,5790,5790,5790,5790,0
20230809,160900,44535100,5790,5790,5790,5790,0
20230809,160800,44535100,5790,5790,5790,5790,0
20230809,160700,44535100,5790,5790,5790,5790,0
20230809,160600,44535100,5790,5790,5790,5790,0
20230809,160500,44535100,5790,5790,5790,5790,880
20230809,160400,44535100,5790,5790,5790,5790,0
20230809,160300,44535100,5790,5790,5790,5790,0
20230809,160200,44535100,5790,5790,5790,5790,0
20230809,160100,44535100,5790,5790,5790,5790,0
20230809,160000,44535100,5790,5790,5790,5790,0
20230809,155900,44535100,5790,5790,5790,5790,0
20230809,155800,44535100,5790,5790,5790,5790,0
20230809,155700,44535100,5790,5790,5790,5790,0
20230809,155600,44535100,5790,5790,5790,5790,0
20230809,155500,44535100,5790,5790,5790,5790,0
20230809,155400,44535100,5790,5790,5790,5790,0
20230809,155300,44535100,5790,5790,5790,5790,0
20230809,155200,44535100,5790,5790,5790,5790,0
20230809,155100,44535100,5790,5790,5790,5790,0
20230809,155000,44535100,5790,5790,5790,5790,0
20230809,154900,44535100,5790,5790,5790,5790,0
20230809,154800,44535100,5790,5790,5790,5790,0
20230809,154700,44535100,5790,5790,5790,5790,0
20230809,154600,44535100,5790,5790,5790,5790,0
20230809,154500,44535100,5790,5790,5790,5790,0
20230809,154400,44535100,5790,5790,5790,5790,0
20230809,154300,44535100,5790,5790,5790,5790,0
20230809,154200,44535100,5790,5790,5790,5790,0
20230809,154100,44535100,5790,5790,5790,5790,0
20230809,154000,44535100,5790,5790,5790,5790,0
20230809,153900,44535100,5790,5790,5790,5790,0
20230809,153800,44535100,5790,5790,5790,5790,0
20230809,153700,44535100,5790,5790,5790,5790,0
20230809,153600,44535100,5790,5790,5790,5790,0
20230809,153500,44535100,5790,5790,5790,5790,880
20230809,153400,44535100,5790,5790,5790,5790,0
20230809,153300,44535100,5790,5790,5790,5790,0
20230809,153200,44535100,5790,5790,5790,5790,0
20230809,153100,44535100,5790,5790,5790,5790,0
20230809,153000,44535100,5790,5790,5790,5790,880
20230809,152900,39439900,5910,5910,5910,5910,0
20230809,152800,39439900,5910,5910,5910,5910,0
20230809,152700,39439900,5910,5910,5910,5910,0
20230809,152600,39439900,5910,5910,5910,5910,0
20230809,152500,39439900,5910,5910,5910,5910,0
20230809,152400,39439900,5910,5910,5910,5910,0
20230809,152300,39439900,5910,5910,5910,5910,0
20230809,152200,39439900,5910,5910,5910,5910,0
20230809,152100,39439900,5910,5910,5910,5910,0
20230809,152000,39439900,5910,5910,5910,5910,0
20230809,151900,39439900,5910,5900,5910,5900,4
20230809,151800,39416270,5910,5900,5910,5900,4
20230809,151700,39392640,5910,5910,5910,5910,24
20230809,151600,39250800,5910,5910,5910,5910,4
20230809,151500,39227160,5910,5910,5910,5910,4
20230809,151400,39203520,5910,5910,5910,5910,3
20230809,151300,39185790,5910,5910,5910,5910,4
20230809,151200,39162150,5910,5910,5910,5910,4
20230809,151100,39138510,5910,5910,5910,5910,4
20230809,151000,39114870,5910,5910,5910,5910,4
20230809,150900,39091230,5910,5910,5910,5910,3
20230809,150800,39073500,5910,5910,5910,5910,4
20230809,150700,39049860,5910,5910,5910,5910,4
20230809,150600,39026220,5910,5910,5910,5910,4
20230809,150500,39002580,5910,5910,5910,5910,4
20230809,150400,38978940,5910,5910,5910,5910,3
20230809,150300,38961210,5910,5910,5910,5910,4
20230809,150200,38937570,5910,5910,5910,5910,4
20230809,150100,38913930,5910,5910,5910,5910,4
20230809,150000,38890290,5910,5910,5910,5910,4
20230809,145900,38866650,5910,5910,5910,5910,3
20230809,145800,38848920,5910,5910,5910,5910,4
20230809,145700,38825280,5910,5910,5910,5910,4
20230809,145600,38801640,5910,5910,5910,5910,4
20230809,145500,38778000,5910,5910,5910,5910,4
20230809,145400,38754360,5910,5910,5910,5910,3
20230809,145300,38736630,5910,5910,5910,5910,4
20230809,145200,38712990,5910,5910,5910,5910,4
20230809,145100,38689350,5910,5910,5910,5910,4
20230809,145000,38665710,5910,5910,5910,5910,4
20230809,144900,38642070,5910,5910,5910,5910,3
20230809,144800,38624340,5910,5910,5910,5910,4
20230809,144700,38600700,5910,5910,5910,5910,4
20230809,144600,38577060,5910,5910,5910,5910,4
20230809,144500,38553420,5910,5910,5910,5910,4
20230809,144400,38529780,5910,5910,5910,5910,3
20230809,144300,38512050,5910,5910,5910,5910,4
20230809,144200,38488410,5910,5910,5910,5910,4
20230809,144100,38464770,5920,5920,5920,5920,4
20230809,144000,38441090,5920,5920,5920,5920,4
20230809,143900,38417410,5920,5920,5920,5920,3
20230809,143800,38399650,5920,5920,5920,5920,4
20230809,143700,38375970,5920,5920,5920,5920,4
20230809,143600,38352290,5920,5920,5920,5920,4
20230809,143500,38328610,5920,5920,5920,5920,4
20230809,143400,38304930,5920,5920,5920,5920,3
20230809,143300,38287170,5920,5920,5920,5920,4
20230809,143200,38263490,5920,5920,5920,5920,4
20230809,143100,38239810,5920,5920,5920,5920,4
20230809,143000,38216130,5920,5920,5920,5920,4
20230809,142900,38192450,5920,5920,5920,5920,3
20230809,142800,38174690,5920,5920,5920,5920,4
20230809,142700,38151010,5920,5920,5920,5920,4
20230809,142600,38127330,5920,5920,5920,5920,4
20230809,142500,38103650,5920,5920,5920,5920,4
20230809,142400,38079970,5920,5920,5920,5920,3
20230809,142300,38062210,5920,5920,5920,5920,4
20230809,142200,38038530,5920,5920,5920,5920,4
20230809,142100,38014850,5920,5920,5920,5920,4
20230809,142000,37991170,5920,5920,5920,5920,4
20230809,141900,37967490,5920,5920,5920,5920,4
20230809,141800,37943810,5920,5920,5920,5920,3
20230809,141700,37926050,5920,5920,5920,5920,4
20230809,141600,37902370,5920,5920,5920,5920,4
20230809,141500,37878690,5920,5920,5920,5920,4
20230809,141400,37855010,5920,5910,5920,5910,4
20230809,141300,37831350,5920,5910,5920,5910,4
20230809,141200,37807690,5920,5920,5920,5910,54
20230809,141100,37488030,5920,5920,5920,5920,4
20230809,141000,37464350,5920,5920,5920,5920,4
20230809,140900,37440670,5920,5920,5920,5920,4
20230809,140800,37416990,5920,5920,5920,5920,3
20230809,140700,37399230,5920,5920,5920,5920,4
20230809,140600,37375550,5920,5920,5920,5920,4
20230809,140500,37351870,5920,5920,5920,5920,4
20230809,140400,37328190,5920,5920,5920,5920,4
20230809,140300,37304510,5920,5920,5920,5920,3
20230809,140200,37286750,5920,5920,5920,5920,4
20230809,140100,37263070,5920,5920,5920,5920,4
20230809,140000,37239390,5920,5920,5920,5920,4
20230809,135900,37215710,5920,5920,5920,5920,4
20230809,135800,37192030,5920,5920,5920,5920,3
20230809,135700,37174270,5920,5920,5920,5920,4
20230809,135600,37150590,5860,5920,5920,5860,6
20230809,135500,37115190,5920,5900,5920,5900,4
20230809,135400,37091530,5920,5910,5920,5910,4
20230809,135300,37067880,5910,5900,5920,5900,5
20230809,135200,37038330,5920,5920,5920,5910,104
20230809,135100,36422680,5920,5920,5920,5920,4
20230809,135000,36399000,5920,5920,5920,5920,4
20230809,134900,36375320,5920,5920,5920,5920,4
20230809,134800,36351640,5920,5920,5920,5920,3
20230809,134700,36333880,5920,5920,5920,5920,4
20230809,134600,36310200,5920,5860,5920,5860,5
20230809,134500,36280660,5920,5920,5920,5920,4
20230809,134400,36256980,5920,5910,5920,5910,4
20230809,134300,36233320,5910,5910,5910,5910,3
20230809,134200,36215590,5920,5920,5920,5920,4
20230809,134100,36191910,5920,5920,5920,5920,4
20230809,134000,36168230,5920,5920,5920,5920,4
20230809,133900,36144550,5920,5920,5920,5920,4
20230809,133800,36120870,5920,5920,5920,5920,3
20230809,133700,36103110,5920,5920,5920,5920,4
20230809,133600,36079430,5920,5920,5920,5920,4
20230809,133500,36055750,5920,5920,5920,5920,4
20230809,133400,36032070,5920,5920,5920,5920,4
20230809,133300,36008390,5920,5920,5920,5920,3
20230809,133200,35990630,5920,5920,5920,5920,4
20230809,133100,35966950,5920,5920,5920,5920,4
20230809,133000,35943270,5920,5920,5920,5920,4
20230809,132900,35919590,5920,5920,5920,5920,4
20230809,132800,35895910,5920,5920,5920,5920,3
20230809,132700,35878150,5920,5920,5920,5920,4
20230809,132600,35854470,5900,5900,5900,5900,4
20230809,132500,35830870,5900,5900,5900,5900,4
20230809,132400,35807270,5900,5900,5900,5900,4
20230809,132300,35783670,5910,5910,5910,5910,4
20230809,132200,35760030,5920,5920,5920,5920,3
20230809,132100,35742270,5920,5920,5920,5920,4
20230809,132000,35718590,5920,5920,5920,5920,4
20230809,131900,35694910,5920,5920,5920,5920,4
20230809,131800,35671230,5920,5920,5920,5920,4
20230809,131700,35647550,5920,5920,5920,5920,3
20230809,131600,35629790,5920,5920,5920,5920,4
20230809,131500,35606110,5920,5920,5920,5920,4
20230809,131400,35582430,5920,5920,5920,5920,4
20230809,131300,35558750,5920,5920,5920,5920,4
20230809,131200,35535070,5920,5920,5920,5920,3
20230809,131100,35517310,5920,5920,5920,5920,4
20230809,131000,35493630,5920,5920,5920,5920,4
20230809,130900,35469950,5920,5920,5920,5920,4
20230809,130800,35446270,5920,5920,5920,5920,4
20230809,130700,35422590,5920,5880,5920,5880,3
20230809,130600,35404870,5880,5880,5880,5880,4
20230809,130500,35381350,5880,5880,5880,5880,4
20230809,130400,35357830,5880,5880,5880,5880,4
20230809,130300,35334310,5880,5880,5880,5880,4
20230809,130200,35310790,5880,5850,5880,5850,3
20230809,130100,35293210,5850,5850,5850,5850,4
20230809,130000,35269810,5850,5850,5850,5850,4
20230809,125900,35246410,5850,5850,5850,5850,4
20230809,125800,35223010,5850,5850,5850,5850,4
20230809,125700,35199610,5850,5840,5850,5840,3
20230809,125600,35182070,5850,5850,5850,5850,4
20230809,125500,35158670,5850,5850,5850,5850,4
20230809,125400,35135270,5850,5850,5850,5850,4
20230809,125300,35111870,5850,5850,5850,5850,4
20230809,125200,35088470,5850,5850,5850,5850,3
20230809,125100,35070920,5850,5850,5850,5850,4
20230809,125000,35047520,5850,5850,5850,5850,4
20230809,124900,35024120,5850,5850,5850,5850,4
20230809,124800,35000720,5850,5850,5850,5850,4
20230809,124700,34977320,5850,5850,5850,5850,3
20230809,124600,34959770,5850,5850,5850,5850,4
20230809,124500,34936370,5850,5850,5850,5850,4
20230809,124400,34912970,5850,5850,5850,5850,4
20230809,124300,34889570,5850,5850,5850,5850,4
20230809,124200,34866170,5850,5850,5850,5850,3
20230809,124100,34848620,5850,5850,5850,5850,4
20230809,124000,34825220,5850,5850,5850,5850,4
20230809,123900,34801820,5850,5850,5850,5850,4
20230809,123800,34778420,5850,5850,5850,5850,4
20230809,123700,34755020,5850,5850,5850,5850,33
20230809,123600,34561970,5850,5850,5850,5850,4
20230809,123500,34538570,5850,5850,5850,5850,4
20230809,123400,34515170,5850,5850,5850,5850,5
20230809,123300,34485920,5850,5850,5850,5850,4
20230809,123200,34462520,5850,5850,5850,5850,3
20230809,123100,34444970,5850,5850,5850,5850,4
20230809,123000,34421570,5850,5850,5850,5850,4
20230809,122900,34398170,5850,5850,5850,5850,4
20230809,122800,34374770,5850,5850,5850,5850,4
20230809,122700,34351370,5850,5850,5850,5850,3
20230809,122600,34333820,5850,5850,5850,5850,4
20230809,122500,34310420,5850,5850,5850,5850,4
20230809,122400,34287020,5850,5850,5850,5850,4
20230809,122300,34263620,5850,5850,5850,5850,4
20230809,122200,34240220,5850,5850,5850,5850,4
20230809,122100,34216820,5850,5850,5850,5850,3
20230809,122000,34199270,5850,5850,5850,5850,4
20230809,121900,34175870,5850,5850,5850,5840,6
20230809,121800,34140780,5850,5850,5850,5850,4
20230809,121700,34117380,5850,5850,5850,5850,4
20230809,121600,34093980,5850,5850,5850,5830,5
20230809,121500,34064750,5850,5850,5850,5850,4
20230809,121400,34041350,5850,5850,5850,5850,4
20230809,121300,34017950,5850,5850,5850,5830,5
20230809,121200,33988720,5850,5850,5850,5850,4
20230809,121100,33965320,5850,5850,5850,5850,3
20230809,121000,33947770,5850,5850,5850,5850,4
20230809,120900,33924370,5850,5850,5850,5850,4
20230809,120800,33900970,5850,5850,5850,5850,4
20230809,120700,33877570,5850,5850,5850,5850,4
20230809,120600,33854170,5850,5850,5850,5850,3
20230809,120500,33836620,5850,5850,5850,5850,4
20230809,120400,33813220,5850,5850,5850,5850,4
20230809,120300,33789820,5850,5850,5850,5850,4
20230809,120200,33766420,5850,5850,5850,5850,4
20230809,120100,33743020,5850,5850,5850,5850,3
20230809,120000,33725470,5850,5830,5850,5830,4
20230809,115900,33702090,5850,5800,5850,5800,12
20230809,115800,33632350,5820,5820,5820,5820,4
20230809,115700,33609070,5820,5850,5850,5820,5
20230809,115600,33579850,5850,5820,5850,5820,8
20230809,115500,33533260,5850,5850,5850,5850,4
20230809,115400,33509860,5850,5800,5850,5800,11
20230809,115300,33445880,5820,5820,5820,5820,6
20230809,115200,33410960,5820,5850,5850,5820,5
20230809,115100,33381740,5850,5830,5850,5830,3
20230809,115000,33364210,5800,5820,5840,5800,11
20230809,114900,33300270,5820,5820,5820,5820,6
20230809,114800,33265350,5840,5800,5840,5800,9
20230809,114700,33212990,5800,5840,5840,5800,11
20230809,114600,33149030,5840,5810,5840,5810,3
20230809,114500,33131540,5810,5840,5840,5810,10
20230809,114400,33073320,5840,5810,5840,5810,11
20230809,114300,33009290,5840,5840,5840,5840,4
20230809,114200,32985930,5840,5810,5840,5810,11
20230809,114100,32921900,5840,5840,5840,5840,3
20230809,114000,32904380,5810,5840,5840,5810,12
20230809,113900,32834540,5840,5840,5840,5840,4
20230809,113800,32811180,5810,5840,5840,5810,11
20230809,113700,32747150,5840,5800,5840,5800,11
20230809,113600,32683190,5840,5840,5840,5840,3
20230809,113500,32665670,5800,5840,5840,5800,11
20230809,113400,32601710,5840,5840,5840,5840,4
20230809,113300,32578350,5800,5840,5840,5800,11
20230809,113200,32514390,5840,5800,5840,5800,11
20230809,113100,32450430,5840,5840,5840,5840,3
20230809,113000,32432910,5840,5800,5840,5800,11
20230809,112900,32368950,5840,5840,5840,5840,4
20230809,112800,32345590,5800,5840,5840,5800,11
20230809,112700,32281630,5830,5830,5830,5830,4
20230809,112600,32258310,5830,5830,5830,5830,13
20230809,112500,32182520,5840,5800,5840,5800,10
20230809,112400,32124400,5840,5840,5840,5840,4
20230809,112300,32101040,5800,5810,5840,5800,15
20230809,112200,32013840,5810,5810,5810,5810,4
20230809,112100,31990600,5810,5820,5840,5810,7
20230809,112000,31949770,5810,5810,5810,5810,7
20230809,111900,31909100,5840,5840,5840,5840,4
20230809,111800,31885740,5840,5810,5840,5800,500
20230809,111700,28984750,5840,5840,5840,5840,4
20230809,111600,28961390,5810,5840,5840,5810,11
20230809,111500,28897360,5840,5840,5840,5840,3
20230809,111400,28879840,5810,5840,5840,5810,11
20230809,111300,28815810,5840,5810,5840,5810,11
20230809,111200,28751780,5840,5840,5840,5840,4
20230809,111100,28728420,5810,5840,5840,5810,11
20230809,111000,28664390,5840,5830,5840,5830,3
20230809,110900,28646880,5800,5820,5840,5800,11
20230809,110800,28582960,5820,5820,5820,5820,5
20230809,110700,28553860,5840,5830,5840,5830,4
20230809,110600,28530510,5820,5800,5820,5800,11
20230809,110500,28466630,5820,5820,5820,5820,3
20230809,110400,28449170,5820,5840,5840,5820,5
20230809,110300,28419990,5840,5840,5840,5840,4
20230809,110200,28396630,5800,5810,5820,5800,12
20230809,110100,28326970,5810,5810,5810,5810,5
20230809,110000,28297920,5820,5820,5820,5820,3
20230809,105900,28280460,5820,5840,5840,5820,5
20230809,105800,28251280,5840,5830,5840,5830,4
20230809,105700,28227930,5800,5820,5840,5800,11
20230809,105600,28164030,5820,5820,5820,5810,5
20230809,105500,28134940,5840,5840,5840,5840,3
20230809,105400,28117420,5840,5840,5840,5800,12
20230809,105300,28047630,5840,5830,5840,5830,4
20230809,105200,28024280,5800,5820,5840,5800,11
20230809,105100,27960360,5820,5820,5820,5820,5
20230809,105000,27931260,5840,5840,5840,5840,3
20230809,104900,27913740,5840,5800,5840,5800,11
20230809,104800,27849780,5840,5840,5840,5840,4
20230809,104700,27826420,5800,5840,5840,5800,12
20230809,104600,27756660,5840,5840,5840,5840,4
20230809,104500,27733300,5800,5840,5840,5800,10
20230809,104400,27675180,5840,5800,5840,5800,11
20230809,104300,27611240,5840,5810,5840,5810,5
20230809,104200,27582100,5810,5810,5810,5810,6
20230809,104100,27547240,5810,5810,5810,5810,818
20230809,104000,22794660,5800,5810,5810,5800,10
20230809,103900,22736630,5810,5800,5810,5800,11
20230809,103800,22672790,5810,5810,5810,5810,4
20230809,103700,22649550,5810,5800,5810,5800,11
20230809,103600,22585710,5810,5810,5810,5810,4
20230809,103500,22562470,5800,5810,5810,5800,10
20230809,103400,22504440,5800,5810,5810,5800,508
20230809,103300,19556860,5810,5820,5820,5810,11
20230809,103200,19492910,5820,5830,5830,5820,113
20230809,103100,18834770,5850,5850,5850,5850,4
20230809,103000,18811370,5850,5830,5850,5830,14
20230809,102900,18729650,5830,5830,5830,5830,0
20230809,102800,18729650,5830,5830,5830,5830,7
20230809,102700,18688840,5830,5830,5830,5830,7
20230809,102600,18648030,5830,5830,5830,5830,0
20230809,102500,18648030,5830,5820,5830,5820,26
20230809,102400,18496520,5820,5820,5820,5820,0
20230809,102300,18496520,5820,5820,5820,5820,7
20230809,102200,18455780,5820,5820,5820,5820,0
20230809,102100,18455780,5820,5820,5820,5820,7
20230809,102000,18415040,5820,5820,5820,5820,7
20230809,101900,18374300,5820,5820,5820,5820,0
20230809,101800,18374300,5820,5820,5830,5820,748
20230809,101700,14013570,5820,5820,5820,5820,4
20230809,101600,13990290,5820,5820,5830,5820,112
20230809,101500,13337450,5820,5820,5820,5820,8
20230809,101400,13290890,5820,5820,5820,5820,22
20230809,101300,13162850,5820,5820,5820,5820,8
20230809,101200,13116290,5820,5820,5820,5820,0
20230809,101100,13116290,5820,5830,5830,5820,8
20230809,101000,13069720,5820,5820,5820,5820,0
20230809,100900,13069720,5820,5820,5820,5820,7
20230809,100800,13028980,5820,5820,5820,5820,7
20230809,100700,12988240,5810,5810,5810,5810,0
20230809,100600,12988240,5810,5810,5810,5810,7
20230809,100500,12947570,5810,5810,5810,5810,0
20230809,100400,12947570,5810,5820,5820,5810,27
20230809,100300,12790540,5820,5820,5820,5820,7
20230809,100200,12749800,5820,5820,5820,5820,2
20230809,100100,12738160,5810,5810,5810,5810,7
20230809,100000,12697490,5800,5800,5800,5800,0
20230809,095900,12697490,5800,5800,5800,5800,7
20230809,095800,12656890,5800,5800,5800,5800,0
20230809,095700,12656890,5800,5800,5800,5800,7
20230809,095600,12616290,5810,5800,5810,5800,8
20230809,095500,12569880,5800,5800,5800,5800,34
20230809,095400,12372680,5800,5800,5800,5800,8
20230809,095300,12326280,5800,5800,5800,5800,0
20230809,095200,12326280,5800,5800,5800,5800,464
20230809,095100,9635080,5800,5800,5800,5800,7
20230809,095000,9594480,5800,5800,5800,5800,0
20230809,094900,9594480,5800,5810,5810,5800,33
20230809,094800,9402820,5810,5810,5810,5810,15
20230809,094700,9315670,5810,5810,5810,5810,7
20230809,094600,9275000,5810,5810,5810,5810,0
20230809,094500,9275000,5810,5810,5810,5810,41
20230809,094400,9036790,5840,5810,5840,5810,15
20230809,094300,8949470,5810,5810,5810,5810,5
20230809,094200,8920420,5810,5810,5810,5810,7
20230809,094100,8879750,5810,5810,5810,5810,0
20230809,094000,8879750,5810,5810,5810,5810,7
20230809,093900,8839080,5810,5810,5810,5810,7
20230809,093800,8798410,5810,5810,5810,5810,0
20230809,093700,8798410,5810,5810,5810,5810,8
20230809,093600,8751930,5810,5810,5810,5810,1
20230809,093500,8746120,5800,5800,5800,5800,7
20230809,093400,8705520,5800,5800,5800,5800,0
20230809,093300,8705520,5800,5800,5800,5800,12
20230809,093200,8635920,5800,5800,5800,5800,0
20230809,093100,8635920,5800,5800,5800,5800,7
20230809,093000,8595320,5790,5790,5790,5790,7
20230809,092900,8554790,5790,5790,5790,5790,0
20230809,092800,8554790,5790,5770,5790,5770,946
20230809,092700,3077620,5780,5780,5780,5780,0
20230809,092600,3077620,5780,5790,5790,5780,24
20230809,092500,2938730,5790,5790,5790,5790,4
20230809,092400,2915570,5800,5800,5800,5800,1
20230809,092300,2909770,5800,5800,5800,5800,4
20230809,092200,2886570,5800,5800,5800,5800,0
20230809,092100,2886570,5800,5800,5800,5800,7
20230809,092000,2845970,5800,5800,5800,5800,0
20230809,091900,2845970,5800,5800,5800,5800,7
20230809,091800,2805370,5800,5800,5800,5800,7
20230809,091700,2764770,5800,5800,5800,5800,0
20230809,091600,2764770,5800,5800,5800,5800,7
20230809,091500,2724170,5830,5800,5830,5800,3
20230809,091400,2706730,5780,5780,5780,5780,7
20230809,091300,2666270,5770,5770,5770,5770,7
20230809,091200,2625880,5770,5770,5770,5770,38
20230809,091100,2406620,5770,5770,5770,5770,7
20230809,091000,2366230,5770,5770,5770,5770,0
20230809,090900,2366230,5770,5770,5770,5770,8
20230809,090800,2320070,5810,5810,5810,5810,2
20230809,090700,2308450,5770,5770,5770,5770,0
20230809,090600,2308450,5770,5770,5770,5770,0
20230809,090500,2308450,5770,5770,5770,5770,13
20230809,090400,2233440,5770,5800,5800,5770,36
20230809,090300,2025560,5800,5810,5810,5800,2
20230809,090200,2013950,5770,5770,5770,5770,0
20230809,090100,2013950,5770,5770,5770,5770,15
20230809,090000,1927400,5820,5820,5820,5780,332