KissMeData/024090/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190000,135892830,11800,11800,11800,11800,153
20230810,185900,135892830,11800,11800,11800,11800,0
20230810,185800,135892830,11800,11800,11800,11800,0
20230810,185700,135892830,11800,11800,11800,11800,0
20230810,185600,135892830,11800,11800,11800,11800,0
20230810,185500,135892830,11800,11800,11800,11800,0
20230810,185400,135892830,11800,11800,11800,11800,0
20230810,185300,135892830,11800,11800,11800,11800,0
20230810,185200,135892830,11800,11800,11800,11800,0
20230810,185100,135892830,11800,11800,11800,11800,0
20230810,185000,135892830,11800,11800,11800,11800,0
20230810,184900,135892830,11800,11800,11800,11800,0
20230810,184800,135892830,11800,11800,11800,11800,0
20230810,184700,135892830,11800,11800,11800,11800,0
20230810,184600,135892830,11800,11800,11800,11800,0
20230810,184500,135892830,11800,11800,11800,11800,0
20230810,184400,135892830,11800,11800,11800,11800,0
20230810,184300,135892830,11800,11800,11800,11800,0
20230810,184200,135892830,11800,11800,11800,11800,0
20230810,184100,135892830,11800,11800,11800,11800,0
20230810,184000,135892830,11800,11800,11800,11800,0
20230810,183900,135892830,11800,11800,11800,11800,0
20230810,183800,135892830,11800,11800,11800,11800,0
20230810,183700,135892830,11800,11800,11800,11800,0
20230810,183600,135892830,11800,11800,11800,11800,0
20230810,183500,135892830,11800,11800,11800,11800,0
20230810,183400,135892830,11800,11800,11800,11800,0
20230810,183300,135892830,11800,11800,11800,11800,0
20230810,183200,135892830,11800,11800,11800,11800,0
20230810,183100,135892830,11800,11800,11800,11800,0
20230810,183000,135892830,11800,11800,11800,11800,153
20230810,182900,135892830,11800,11800,11800,11800,0
20230810,182800,135892830,11800,11800,11800,11800,0
20230810,182700,135892830,11800,11800,11800,11800,0
20230810,182600,135892830,11800,11800,11800,11800,0
20230810,182500,135892830,11800,11800,11800,11800,0
20230810,182400,135892830,11800,11800,11800,11800,0
20230810,182300,135892830,11800,11800,11800,11800,0
20230810,182200,135892830,11800,11800,11800,11800,0
20230810,182100,135892830,11800,11800,11800,11800,0
20230810,182000,135892830,11800,11800,11800,11800,0
20230810,181900,135892830,11800,11800,11800,11800,0
20230810,181800,135892830,11800,11800,11800,11800,0
20230810,181700,135892830,11800,11800,11800,11800,0
20230810,181600,135892830,11800,11800,11800,11800,0
20230810,181500,135892830,11800,11800,11800,11800,0
20230810,181400,135892830,11800,11800,11800,11800,0
20230810,181300,135892830,11800,11800,11800,11800,0
20230810,181200,135892830,11800,11800,11800,11800,0
20230810,181100,135892830,11800,11800,11800,11800,0
20230810,181000,135892830,11800,11800,11800,11800,0
20230810,180900,135892830,11800,11800,11800,11800,0
20230810,180800,135892830,11800,11800,11800,11800,0
20230810,180700,135892830,11800,11800,11800,11800,0
20230810,180600,135892830,11800,11800,11800,11800,0
20230810,180500,135892830,11800,11800,11800,11800,0
20230810,180400,135892830,11800,11800,11800,11800,0
20230810,180300,135892830,11800,11800,11800,11800,0
20230810,180200,135892830,11800,11800,11800,11800,0
20230810,180100,135892830,11800,11800,11800,11800,0
20230810,180000,135892830,11800,11800,11800,11800,153
20230810,175900,135892830,11800,11800,11800,11800,0
20230810,175800,135892830,11800,11800,11800,11800,0
20230810,175700,135892830,11800,11800,11800,11800,0
20230810,175600,135892830,11800,11800,11800,11800,0
20230810,175500,135892830,11800,11800,11800,11800,0
20230810,175400,135892830,11800,11800,11800,11800,0
20230810,175300,135892830,11800,11800,11800,11800,0
20230810,175200,135892830,11800,11800,11800,11800,0
20230810,175100,135892830,11800,11800,11800,11800,0
20230810,175000,135892830,11800,11800,11800,11800,0
20230810,174900,135892830,11800,11800,11800,11800,0
20230810,174800,135892830,11800,11800,11800,11800,0
20230810,174700,135892830,11800,11800,11800,11800,0
20230810,174600,135892830,11800,11800,11800,11800,0
20230810,174500,135892830,11800,11800,11800,11800,0
20230810,174400,135892830,11800,11800,11800,11800,0
20230810,174300,135892830,11800,11800,11800,11800,0
20230810,174200,135892830,11800,11800,11800,11800,0
20230810,174100,135892830,11800,11800,11800,11800,0
20230810,174000,135892830,11800,11800,11800,11800,0
20230810,173900,135892830,11800,11800,11800,11800,0
20230810,173800,135892830,11800,11800,11800,11800,0
20230810,173700,135892830,11800,11800,11800,11800,0
20230810,173600,135892830,11800,11800,11800,11800,0
20230810,173500,135892830,11800,11800,11800,11800,0
20230810,173400,135892830,11800,11800,11800,11800,0
20230810,173300,135892830,11800,11800,11800,11800,0
20230810,173200,135892830,11800,11800,11800,11800,0
20230810,173100,135892830,11800,11800,11800,11800,0
20230810,173000,135892830,11800,11800,11800,11800,153
20230810,172900,135892830,11800,11800,11800,11800,0
20230810,172800,135892830,11800,11800,11800,11800,0
20230810,172700,135892830,11800,11800,11800,11800,0
20230810,172600,135892830,11800,11800,11800,11800,0
20230810,172500,135892830,11800,11800,11800,11800,0
20230810,172400,135892830,11800,11800,11800,11800,0
20230810,172300,135892830,11800,11800,11800,11800,0
20230810,172200,135892830,11800,11800,11800,11800,0
20230810,172100,135892830,11800,11800,11800,11800,0
20230810,172000,135892830,11800,11800,11800,11800,0
20230810,171900,135892830,11800,11800,11800,11800,0
20230810,171800,135892830,11800,11800,11800,11800,0
20230810,171700,135892830,11800,11800,11800,11800,0
20230810,171600,135892830,11800,11800,11800,11800,0
20230810,171500,135892830,11800,11800,11800,11800,0
20230810,171400,135892830,11800,11800,11800,11800,0
20230810,171300,135892830,11800,11800,11800,11800,0
20230810,171200,135892830,11800,11800,11800,11800,0
20230810,171100,135892830,11800,11800,11800,11800,0
20230810,171000,135892830,11800,11800,11800,11800,0
20230810,170900,135892830,11800,11800,11800,11800,0
20230810,170800,135892830,11800,11800,11800,11800,0
20230810,170700,135892830,11800,11800,11800,11800,0
20230810,170600,135892830,11800,11800,11800,11800,0
20230810,170500,135892830,11800,11800,11800,11800,0
20230810,170400,135892830,11800,11800,11800,11800,0
20230810,170300,135892830,11800,11800,11800,11800,0
20230810,170200,135892830,11800,11800,11800,11800,0
20230810,170100,135892830,11800,11800,11800,11800,0
20230810,170000,135892830,11800,11800,11800,11800,153
20230810,165900,135892830,11800,11800,11800,11800,0
20230810,165800,135892830,11800,11800,11800,11800,0
20230810,165700,135892830,11800,11800,11800,11800,0
20230810,165600,135892830,11800,11800,11800,11800,0
20230810,165500,135892830,11800,11800,11800,11800,0
20230810,165400,135892830,11800,11800,11800,11800,0
20230810,165300,135892830,11800,11800,11800,11800,0
20230810,165200,135892830,11800,11800,11800,11800,0
20230810,165100,135892830,11800,11800,11800,11800,0
20230810,165000,135892830,11800,11800,11800,11800,0
20230810,164900,135892830,11800,11800,11800,11800,0
20230810,164800,135892830,11800,11800,11800,11800,0
20230810,164700,135892830,11800,11800,11800,11800,0
20230810,164600,135892830,11800,11800,11800,11800,0
20230810,164500,135892830,11800,11800,11800,11800,0
20230810,164400,135892830,11800,11800,11800,11800,0
20230810,164300,135892830,11800,11800,11800,11800,0
20230810,164200,135892830,11800,11800,11800,11800,0
20230810,164100,135892830,11800,11800,11800,11800,0
20230810,164000,135892830,11800,11800,11800,11800,0
20230810,163900,135892830,11800,11800,11800,11800,0
20230810,163800,135892830,11800,11800,11800,11800,0
20230810,163700,135892830,11800,11800,11800,11800,0
20230810,163600,135892830,11800,11800,11800,11800,0
20230810,163500,135892830,11800,11800,11800,11800,0
20230810,163400,135892830,11800,11800,11800,11800,0
20230810,163300,135892830,11800,11800,11800,11800,0
20230810,163200,135892830,11800,11800,11800,11800,0
20230810,163100,135892830,11800,11800,11800,11800,0
20230810,163000,135892830,11800,11800,11800,11800,153
20230810,162900,135892830,11800,11800,11800,11800,0
20230810,162800,135892830,11800,11800,11800,11800,0
20230810,162700,135892830,11800,11800,11800,11800,0
20230810,162600,135892830,11800,11800,11800,11800,0
20230810,162500,135892830,11800,11800,11800,11800,0
20230810,162400,135892830,11800,11800,11800,11800,0
20230810,162300,135892830,11800,11800,11800,11800,0
20230810,162200,135892830,11800,11800,11800,11800,0
20230810,162100,135892830,11800,11800,11800,11800,0
20230810,162000,135892830,11800,11800,11800,11800,0
20230810,161900,135892830,11800,11800,11800,11800,0
20230810,161800,135892830,11800,11800,11800,11800,0
20230810,161700,135892830,11800,11800,11800,11800,0
20230810,161600,135892830,11800,11800,11800,11800,0
20230810,161500,135892830,11800,11800,11800,11800,0
20230810,161400,135892830,11800,11800,11800,11800,0
20230810,161300,135892830,11800,11800,11800,11800,0
20230810,161200,135892830,11800,11800,11800,11800,0
20230810,161100,135892830,11800,11800,11800,11800,0
20230810,161000,135892830,11800,11800,11800,11800,0
20230810,160900,135892830,11800,11800,11800,11800,0
20230810,160800,135892830,11800,11800,11800,11800,0
20230810,160700,135892830,11800,11800,11800,11800,0
20230810,160600,135892830,11800,11800,11800,11800,0
20230810,160500,135892830,11800,11800,11800,11800,0
20230810,160400,135892830,11800,11800,11800,11800,0
20230810,160300,135892830,11800,11800,11800,11800,0
20230810,160200,135892830,11800,11800,11800,11800,0
20230810,160100,135892830,11800,11800,11800,11800,0
20230810,160000,135892830,11800,11800,11800,11800,153
20230810,155900,135892830,11800,11800,11800,11800,0
20230810,155800,135892830,11800,11800,11800,11800,0
20230810,155700,135892830,11800,11800,11800,11800,0
20230810,155600,135892830,11800,11800,11800,11800,0
20230810,155500,135892830,11800,11800,11800,11800,0
20230810,155400,135892830,11800,11800,11800,11800,0
20230810,155300,135892830,11800,11800,11800,11800,0
20230810,155200,135892830,11800,11800,11800,11800,0
20230810,155100,135892830,11800,11800,11800,11800,0
20230810,155000,135892830,11800,11800,11800,11800,0
20230810,154900,135892830,11800,11800,11800,11800,0
20230810,154800,135892830,11800,11800,11800,11800,0
20230810,154700,135892830,11800,11800,11800,11800,0
20230810,154600,135892830,11800,11800,11800,11800,0
20230810,154500,135892830,11800,11800,11800,11800,0
20230810,154400,135892830,11800,11800,11800,11800,0
20230810,154300,135892830,11800,11800,11800,11800,0
20230810,154200,135892830,11800,11800,11800,11800,0
20230810,154100,135892830,11800,11800,11800,11800,0
20230810,154000,135892830,11800,11800,11800,11800,0
20230810,153900,135892830,11800,11800,11800,11800,0
20230810,153800,135892830,11800,11800,11800,11800,0
20230810,153700,135892830,11800,11800,11800,11800,0
20230810,153600,135892830,11800,11800,11800,11800,0
20230810,153500,135892830,11800,11800,11800,11800,0
20230810,153400,135892830,11800,11800,11800,11800,0
20230810,153300,135892830,11800,11800,11800,11800,0
20230810,153200,135892830,11800,11800,11800,11800,0
20230810,153100,135892830,11800,11800,11800,11800,0
20230810,153000,135892830,11800,11800,11800,11800,306
20230810,152900,134087430,11820,11820,11820,11820,0
20230810,152800,134087430,11820,11820,11820,11820,0
20230810,152700,134087430,11820,11820,11820,11820,0
20230810,152600,134087430,11820,11820,11820,11820,0
20230810,152500,134087430,11820,11820,11820,11820,0
20230810,152400,134087430,11820,11820,11820,11820,0
20230810,152300,134087430,11820,11820,11820,11820,0
20230810,152200,134087430,11820,11820,11820,11820,0
20230810,152100,134087430,11820,11820,11820,11820,0
20230810,152000,134087430,11820,11820,11820,11820,0
20230810,151900,134087430,11820,11820,11820,11820,1
20230810,151800,134075610,11850,11790,11850,11790,23
20230810,151700,133804080,11800,11800,11800,11800,4
20230810,151600,133756880,11840,11790,11840,11790,21
20230810,151500,133508910,11790,11790,11800,11790,43
20230810,151400,133001900,11790,11790,11790,11790,17
20230810,151300,132801470,11790,11800,11810,11790,32
20230810,151200,132423870,11800,11800,11800,11800,29
20230810,151100,132081670,11800,11800,11800,11800,21
20230810,151000,131833870,11800,11820,11820,11800,17
20230810,150900,131633230,11800,11810,11820,11800,34
20230810,150800,131231970,11800,11800,11800,11800,30
20230810,150700,130877970,11800,11810,11810,11800,18
20230810,150600,130665540,11810,11790,11810,11790,42
20230810,150500,130170290,11790,11790,11790,11790,39
20230810,150400,129710480,11790,11790,11790,11790,34
20230810,150300,129309620,11790,11790,11800,11790,36
20230810,150200,128885170,11790,11800,11800,11790,18
20230810,150100,128672870,11800,11810,11810,11800,23
20230810,150000,128401340,11810,11810,11810,11810,24
20230810,145900,128117900,11810,11840,11850,11810,23
20230810,145800,127846190,11830,11800,11830,11800,32
20230810,145700,127468550,11800,11800,11800,11800,25
20230810,145600,127173550,11800,11790,11800,11790,36
20230810,145500,126749060,11790,11790,11790,11790,14
20230810,145400,126584000,11790,11800,11800,11790,39
20230810,145300,126124150,11800,11790,11800,11790,21
20230810,145200,125876550,11790,11780,11790,11780,30
20230810,145100,125522940,11780,11780,11780,11780,37
20230810,145000,125087080,11780,11780,11780,11780,29
20230810,144900,124745460,11780,11780,11780,11780,21
20230810,144800,124498080,11780,11780,11780,11780,30
20230810,144700,124144680,11780,11780,11780,11780,35
20230810,144600,123732380,11780,11780,11780,11780,24
20230810,144500,123449660,11780,11790,11790,11780,30
20230810,144400,123096210,11800,11800,11800,11800,36
20230810,144300,122671410,11800,11800,11800,11800,0
20230810,144200,122671410,11800,11800,11800,11800,35
20230810,144100,122258410,11820,11820,11860,11790,53
20230810,144000,121632410,11820,11810,11820,11810,104
20230810,143900,120403220,11790,11790,11800,11780,41
20230810,143800,119919880,11790,11790,11790,11790,19
20230810,143700,119695870,11790,11790,11790,11790,21
20230810,143600,119448280,11790,11790,11790,11790,45
20230810,143500,118917730,11790,11790,11790,11790,25
20230810,143400,118622980,11790,11790,11790,11790,15
20230810,143300,118446130,11790,11790,11790,11790,19
20230810,143200,118222120,11790,11790,11790,11790,35
20230810,143100,117809470,11800,11800,11800,11800,33
20230810,143000,117420070,11800,11800,11800,11800,20
20230810,142900,117184070,11800,11800,11800,11800,36
20230810,142800,116759270,11800,11800,11800,11800,14
20230810,142700,116594070,11800,11800,11810,11800,31
20230810,142600,116228210,11800,11800,11800,11800,41
20230810,142500,115744410,11800,11800,11800,11800,9
20230810,142400,115638210,11810,11800,11810,11800,33
20230810,142300,115248790,11800,11800,11800,11800,24
20230810,142200,114965590,11810,11810,11810,11810,27
20230810,142100,114646720,11810,11810,11810,11810,29
20230810,142000,114304230,11810,11810,11810,11810,29
20230810,141900,113961740,11810,11810,11810,11810,40
20230810,141800,113489340,11810,11810,11810,11810,10
20230810,141700,113371240,11810,11810,11810,11810,81
20230810,141600,112414630,11810,11810,11810,11810,39
20230810,141500,111954040,11810,11790,11810,11790,133
20230810,141400,110383330,11780,11780,11780,11780,39
20230810,141300,109923910,11780,11790,11790,11780,26
20230810,141200,109617620,11780,11780,11780,11780,22
20230810,141100,109358460,11780,11780,11780,11780,36
20230810,141000,108934380,11790,11780,11790,11780,28
20230810,140900,108604530,11780,11780,11780,11780,26
20230810,140800,108298250,11780,11780,11790,11780,153
20230810,140700,106494530,11780,11780,11780,11780,41
20230810,140600,106011550,11780,11780,11780,11780,19
20230810,140500,105787730,11780,11780,11780,11780,20
20230810,140400,105552130,11780,11780,11780,11780,35
20230810,140300,105139830,11780,11780,11780,11770,15
20230810,140200,104963180,11770,11780,11780,11770,35
20230810,140100,104551190,11780,11780,11780,11770,37
20230810,140000,104115620,11770,11760,11780,11760,31
20230810,135900,103750840,11770,11770,11770,11760,28
20230810,135800,103421520,11770,11770,11770,11760,38
20230810,135700,102974610,11760,11780,11780,11760,49
20230810,135600,102397940,11790,11790,11790,11790,10
20230810,135500,102280040,11800,11800,11800,11800,34
20230810,135400,101878840,11800,11810,11810,11800,32
20230810,135300,101501130,11900,11900,11900,11810,88
20230810,135200,100454860,11900,11790,11900,11790,63
20230810,135100,99707770,11800,11800,11800,11800,14
20230810,135000,99542570,11900,11800,11900,11800,30
20230810,134900,99186120,11800,11790,11900,11790,241
20230810,134800,96322750,11900,11780,11900,11780,157
20230810,134700,94457710,11780,11890,11890,11780,33
20230810,134600,94066980,11890,11750,11890,11750,62
20230810,134500,93333080,11750,11810,11850,11750,38
20230810,134400,92884570,11800,11750,11800,11750,61
20230810,134300,92166750,11750,11760,11760,11750,13
20230810,134200,92013970,11800,11750,11800,11750,23
20230810,134100,91743260,11750,11760,11760,11750,41
20230810,134000,91261400,11750,11750,11760,11750,27
20230810,133900,90944060,11750,11750,11750,11750,40
20230810,133800,90474060,11750,11750,11750,11750,29
20230810,133700,90133310,11750,11750,11750,11750,35
20230810,133600,89722060,11750,11750,11750,11750,26
20230810,133500,89416560,11760,11760,11770,11760,36
20230810,133400,88993190,11760,11760,11760,11760,32
20230810,133300,88616870,11760,11750,11760,11750,26
20230810,133200,88311320,11750,11750,11750,11750,35
20230810,133100,87900070,11760,11760,11760,11760,30
20230810,133000,87547270,11760,11760,11760,11760,25
20230810,132900,87253270,11760,11760,11770,11760,34
20230810,132800,86853400,11760,11760,11760,11750,30
20230810,132700,86500740,11760,11750,11760,11750,26
20230810,132600,86195180,11750,11760,11760,11750,41
20230810,132500,85713280,11760,11760,11760,11760,46
20230810,132400,85172320,11760,11760,11760,11760,20
20230810,132300,84937120,11760,11760,11760,11760,31
20230810,132200,84572560,11760,11760,11770,11760,30
20230810,132100,84219710,11760,11740,11760,11740,47
20230810,132000,83667600,11740,11750,11750,11740,28
20230810,131900,83338850,11740,11750,11750,11740,26
20230810,131800,83033540,11750,11750,11750,11750,42
20230810,131700,82540040,11750,11760,11760,11750,20
20230810,131600,82304990,11760,11760,11770,11750,655
20230810,131500,74606980,11770,11770,11770,11760,40
20230810,131400,74136230,11770,11770,11770,11770,20
20230810,131300,73900830,11780,11780,11780,11780,48
20230810,131200,73335390,11780,11780,11780,11780,15
20230810,131100,73158690,11780,11780,11790,11780,41
20230810,131000,72675450,11780,11780,11780,11780,44
20230810,130900,72157130,11780,11780,11780,11780,30
20230810,130800,71803730,11780,11780,11780,11780,28
20230810,130700,71473890,11780,11780,11780,11780,34
20230810,130600,71073370,11780,11790,11790,11780,15
20230810,130500,70896570,11790,11800,11800,11790,475
20230810,130400,65291770,11800,11810,11810,11800,33
20230810,130300,64902290,11810,11810,11810,11810,43
20230810,130200,64394460,11810,11810,11810,11810,20
20230810,130100,64158260,11810,11810,11810,11810,40
20230810,130000,63685860,11820,11820,11840,11820,42
20230810,125900,63189400,11820,11830,11830,11820,10
20230810,125800,63071150,11830,11830,11830,11830,32
20230810,125700,62692590,11830,11830,11830,11830,43
20230810,125600,62183900,11830,11830,11830,11830,10
20230810,125500,62065600,11830,11830,11830,11830,56
20230810,125400,61403120,11830,11830,11830,11830,34
20230810,125300,61000900,11830,11840,11840,11830,12
20230810,125200,60858900,11840,11840,11840,11840,45
20230810,125100,60326100,11840,11850,11850,11840,43
20230810,125000,59816810,11850,11850,11850,11850,7
20230810,124900,59733860,11850,11850,11850,11850,45
20230810,124800,59200610,11850,11850,11860,11850,14
20230810,124700,59034700,11860,11860,11860,11850,29
20230810,124600,58690920,11850,11850,11860,11850,11
20230810,124500,58560520,11850,11850,11850,11850,10
20230810,124400,58442020,11850,11840,11850,11840,8
20230810,124300,58347270,11840,11840,11840,11840,2
20230810,124200,58323590,11830,11830,11830,11830,36
20230810,124100,57897710,11830,11830,11830,11830,16
20230810,124000,57708430,11830,11830,11830,11830,17
20230810,123900,57507320,11830,11830,11830,11830,47
20230810,123800,56951310,11830,11830,11830,11830,30
20230810,123700,56596410,11830,11830,11830,11830,2
20230810,123600,56572750,11830,11830,11830,11830,16
20230810,123500,56383470,11830,11830,11830,11830,3
20230810,123400,56347980,11830,11830,11830,11830,52
20230810,123300,55732820,11830,11830,11830,11830,38
20230810,123200,55283280,11830,11830,11830,11830,32
20230810,123100,54904720,11830,11830,11830,11830,25
20230810,123000,54608970,11830,11830,11830,11830,7
20230810,122900,54526160,11830,11830,11830,11830,14
20230810,122800,54360540,11830,11830,11830,11830,15
20230810,122700,54183090,11830,11830,11830,11830,20
20230810,122600,53946490,11830,11830,11830,11830,52
20230810,122500,53331330,11830,11830,11830,11830,15
20230810,122400,53153880,11840,11830,11840,11830,25
20230810,122300,52858080,11830,11830,11830,11830,11
20230810,122200,52727950,11830,11830,11830,11830,8
20230810,122100,52633310,11830,11830,11830,11830,45
20230810,122000,52100960,11830,11830,11830,11830,43
20230810,121900,51592270,11830,11830,11830,11830,25
20230810,121800,51296520,11830,11830,11830,11830,23
20230810,121700,51024430,11830,11840,11840,11830,235
20230810,121600,48243170,11830,11830,11830,11830,19
20230810,121500,48018400,11830,11830,11830,11830,26
20230810,121400,47710820,11830,11830,11830,11830,24
20230810,121300,47426900,11830,11830,11830,11830,48
20230810,121200,46859060,11830,11840,11840,11830,30
20230810,121100,46504030,11840,11840,11840,11840,17
20230810,121000,46302750,11840,11840,11840,11840,29
20230810,120900,45959390,11840,11840,11840,11840,5
20230810,120800,45900190,11840,11840,11840,11840,15
20230810,120700,45722590,11840,11830,11840,11830,42
20230810,120600,45225670,11830,11840,11840,11830,34
20230810,120500,44823440,11830,11830,11830,11830,21
20230810,120400,44575010,11830,11830,11840,11830,26
20230810,120300,44267420,11830,11830,11830,11830,11
20230810,120200,44137290,11830,11840,11840,11830,130
20230810,120100,42598160,11840,11840,11850,11840,39
20230810,120000,42136320,11840,11840,11850,11840,45
20230810,115900,41603430,11840,11840,11840,11840,12
20230810,115800,41461350,11840,11840,11840,11840,33
20230810,115700,41070630,11840,11840,11840,11840,21
20230810,115600,40821990,11840,11850,11850,11840,7
20230810,115500,40739080,11850,11850,11850,11850,11
20230810,115400,40608730,11850,11840,11950,11840,53
20230810,115300,39979100,11840,11840,11840,11840,17
20230810,115200,39777820,11840,11840,11840,11840,34
20230810,115100,39375260,11840,11840,11840,11840,29
20230810,115000,39031900,11840,11840,11840,11840,16
20230810,114900,38842460,11840,11840,11840,11840,25
20230810,114800,38546460,11840,11840,11840,11840,26
20230810,114700,38238620,11840,11840,11840,11840,60
20230810,114600,37528220,11840,11840,11840,11840,25
20230810,114500,37232220,11850,11840,11860,11840,12
20230810,114400,37090030,11840,11850,11850,11840,33
20230810,114300,36699130,11850,11840,11850,11840,25
20230810,114200,36403090,11850,11850,11850,11840,34
20230810,114100,36000350,11860,11860,11860,11850,133
20230810,114000,34422990,11870,11870,11880,11870,117
20230810,113900,33034100,11880,11880,11890,11880,131
20230810,113800,31477720,11880,11880,11880,11880,7
20230810,113700,31394560,11880,11880,11880,11880,17
20230810,113600,31192600,11880,11890,11900,11880,21
20230810,113500,30942870,11880,11890,11890,11880,13
20230810,113400,30788420,11880,11890,11890,11880,30
20230810,113300,30431920,11890,11890,11890,11890,6
20230810,113200,30360580,11890,11890,11890,11890,2
20230810,113100,30336800,11890,11890,11890,11890,19
20230810,113000,30110890,11890,11890,11890,11890,3
20230810,112900,30075220,11890,11890,11890,11890,17
20230810,112800,29873090,11890,11890,11890,11890,2
20230810,112700,29849310,11890,11890,11890,11890,6
20230810,112600,29777970,11890,11890,11890,11890,13
20230810,112500,29623400,11890,11890,11890,11890,7
20230810,112400,29540170,11890,11890,11890,11890,12
20230810,112300,29397490,11890,11900,11900,11890,8
20230810,112200,29302320,11900,11900,11900,11900,0
20230810,112100,29302320,11900,11900,11900,11900,17
20230810,112000,29100020,11910,11910,11910,11910,0
20230810,111900,29100020,11910,11910,11910,11910,0
20230810,111800,29100020,11910,11910,11910,11910,5
20230810,111700,29040470,11900,11900,11900,11900,0
20230810,111600,29040470,11900,11890,11900,11890,21
20230810,111500,28790680,11890,11890,11890,11890,0
20230810,111400,28790680,11890,11890,11890,11890,1
20230810,111300,28778790,11900,11900,11900,11900,1
20230810,111200,28766890,11960,11960,11960,11960,0
20230810,111100,28766890,11960,11890,11960,11890,28
20230810,111000,28433780,11890,11890,11890,11890,0
20230810,110900,28433780,11890,11890,11890,11890,0
20230810,110800,28433780,11890,11890,11890,11890,11
20230810,110700,28302990,11900,11900,11900,11900,0
20230810,110600,28302990,11900,11900,11900,11900,1
20230810,110500,28291090,11890,11890,11890,11890,11
20230810,110400,28160300,11900,11900,11900,11900,0
20230810,110300,28160300,11900,11900,11900,11900,1
20230810,110200,28148400,11900,11900,11900,11900,0
20230810,110100,28148400,11900,11900,11900,11900,4
20230810,110000,28100800,11890,11900,11900,11890,21
20230810,105900,27851090,11890,11890,11890,11890,0
20230810,105800,27851090,11890,11890,11890,11890,12
20230810,105700,27708410,11890,11890,11890,11890,0
20230810,105600,27708410,11890,11900,11900,11890,99
20230810,105500,26531060,11900,11900,11900,11900,11
20230810,105400,26400160,11900,11900,11900,11900,0
20230810,105300,26400160,11900,11900,11900,11900,0
20230810,105200,26400160,11900,11900,11900,11900,11
20230810,105100,26269260,11900,11900,11900,11900,2
20230810,105000,26245460,11900,11900,11900,11900,11
20230810,104900,26114560,11900,11900,11900,11900,0
20230810,104800,26114560,11900,11900,11900,11900,0
20230810,104700,26114560,11900,11900,11900,11900,11
20230810,104600,25983660,11900,11900,11900,11900,0
20230810,104500,25983660,11900,11900,11900,11900,12
20230810,104400,25840860,11900,11900,11900,11900,0
20230810,104300,25840860,11900,11900,11900,11900,0
20230810,104200,25840860,11900,11910,11910,11900,12
20230810,104100,25697950,11920,11920,11920,11920,0
20230810,104000,25697950,11920,11920,11920,11920,11
20230810,103900,25566830,11920,11920,11920,11910,21
20230810,103800,25316620,11910,11910,11910,11910,0
20230810,103700,25316620,11910,11910,11910,11910,31
20230810,103600,24947410,11910,11910,11910,11910,51
20230810,103500,24340000,11910,11910,11910,11910,49
20230810,103400,23756410,11910,11910,11910,11910,11
20230810,103300,23625400,11910,11910,11910,11910,100
20230810,103200,22434400,11920,11910,11920,11910,18
20230810,103100,22219960,11900,11900,11900,11900,3
20230810,103000,22184260,11900,11900,11900,11900,0
20230810,102900,22184260,11900,11900,11900,11900,11
20230810,102800,22053360,11900,11900,11900,11900,0
20230810,102700,22053360,11900,11900,11900,11900,0
20230810,102600,22053360,11900,11900,11900,11900,11
20230810,102500,21922460,11910,11910,11910,11910,1
20230810,102400,21910550,11910,11910,11910,11910,10
20230810,102300,21791450,11910,11910,11910,11910,0
20230810,102200,21791450,11910,11910,11910,11910,0
20230810,102100,21791450,11910,11910,11910,11910,13
20230810,102000,21636620,11920,11920,11920,11920,0
20230810,101900,21636620,11920,11910,11920,11910,33
20230810,101800,21243380,11910,11910,11910,11910,0
20230810,101700,21243380,11910,11910,11910,11910,0
20230810,101600,21243380,11910,11910,11910,11910,11
20230810,101500,21112370,11910,11910,11910,11910,0
20230810,101400,21112370,11910,11910,11910,11910,0
20230810,101300,21112370,11910,11900,11910,11900,17
20230810,101200,20910010,11900,11900,11900,11900,0
20230810,101100,20910010,11900,11900,11900,11900,38
20230810,101000,20457810,11910,11910,11910,11910,0
20230810,100900,20457810,11910,11910,11910,11910,0
20230810,100800,20457810,11910,11900,11910,11900,24
20230810,100700,20172080,11910,11910,11910,11910,20
20230810,100600,19933880,11900,11900,11900,11900,12
20230810,100500,19791080,11900,11900,11900,11900,42
20230810,100400,19291280,11900,11900,11900,11900,0
20230810,100300,19291280,11900,11900,11900,11900,11
20230810,100200,19160380,11920,11900,11920,11900,103
20230810,100100,17932660,11850,11850,11850,11850,110
20230810,100000,16629160,11850,11850,11850,11850,2
20230810,095900,16605460,11840,11840,11840,11840,0
20230810,095800,16605460,11840,11840,11840,11840,11
20230810,095700,16475220,11840,11850,11850,11840,30
20230810,095600,16119930,11850,11850,11850,11850,0
20230810,095500,16119930,11850,11850,11850,11850,11
20230810,095400,15989580,11860,11860,11860,11860,2
20230810,095300,15965860,11860,11860,11860,11860,5
20230810,095200,15906560,11860,11880,11880,11860,73
20230810,095100,15039390,11880,11880,11880,11880,1
20230810,095000,15027510,11880,11880,11880,11880,11
20230810,094900,14896830,11890,11890,11890,11890,0
20230810,094800,14896830,11890,11890,11890,11890,19
20230810,094700,14670920,11890,11900,11900,11890,111
20230810,094600,13350130,11900,11900,11900,11900,0
20230810,094500,13350130,11900,11900,11900,11900,142
20230810,094400,11660330,11910,11910,11910,11910,0
20230810,094300,11660330,11910,11910,11910,11910,0
20230810,094200,11660330,11910,11910,11910,11910,124
20230810,094100,10183490,11930,11930,11930,11930,12
20230810,094000,10040330,11920,11920,11920,11920,113
20230810,093900,8693370,11930,11930,11930,11930,0
20230810,093800,8693370,11930,11920,11930,11920,18
20230810,093700,8478800,11930,11930,11930,11930,0
20230810,093600,8478800,11930,11950,11950,11930,4
20230810,093500,8431020,11930,11930,11930,11930,0
20230810,093400,8431020,11930,11930,11930,11930,0
20230810,093300,8431020,11930,11930,11930,11930,0
20230810,093200,8431020,11930,11930,11930,11930,0
20230810,093100,8431020,11930,11930,11930,11930,0
20230810,093000,8431020,11930,11930,11930,11930,0
20230810,092900,8431020,11930,11940,11940,11930,240
20230810,092800,5566520,11950,11950,11950,11950,0
20230810,092700,5566520,11950,11960,11960,11950,108
20230810,092600,4275870,11960,11960,11960,11960,50
20230810,092500,3677870,11960,11960,11960,11960,0
20230810,092400,3677870,11960,11960,11960,11960,0
20230810,092300,3677870,11960,11960,11960,11960,39
20230810,092200,3211430,11960,11960,11960,11960,0
20230810,092100,3211430,11960,11960,11960,11960,1
20230810,092000,3199470,11960,11960,11960,11960,0
20230810,091900,3199470,11960,11960,11960,11960,0
20230810,091800,3199470,11960,11960,11960,11960,0
20230810,091700,3199470,11960,11960,11960,11960,0
20230810,091600,3199470,11960,11960,11960,11960,21
20230810,091500,2948310,11940,11940,11940,11940,0
20230810,091400,2948310,11940,11940,11940,11940,0
20230810,091300,2948310,11940,11940,11940,11940,4
20230810,091200,2900550,11940,11950,11950,11940,12
20230810,091100,2757260,11950,11960,11960,11950,27
20230810,091000,2434470,11970,11980,11980,11970,36
20230810,090900,2003380,12000,12000,12000,12000,0
20230810,090800,2003380,12000,12000,12000,12000,4
20230810,090700,1955380,11990,11990,11990,11990,0
20230810,090600,1955380,11990,11990,11990,11990,0
20230810,090500,1955380,11990,11990,11990,11990,4
20230810,090400,1907420,11990,11990,11990,11990,0
20230810,090300,1907420,11990,12000,12000,11990,149
20230810,090200,120000,12000,12000,12000,12000,0
20230810,090100,120000,12000,12000,12000,12000,0
20230810,090000,120000,12000,12000,12000,12000,10