KissMeData/246720/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,202500,954152920,7860,7860,7860,7860,2748
20230808,202400,954152920,7860,7860,7860,7860,0
20230808,202300,954152920,7860,7860,7860,7860,0
20230808,202200,954152920,7860,7860,7860,7860,0
20230808,202100,954152920,7860,7860,7860,7860,0
20230808,202000,954152920,7860,7860,7860,7860,0
20230808,201900,954152920,7860,7860,7860,7860,0
20230808,201800,954152920,7860,7860,7860,7860,0
20230808,201700,954152920,7860,7860,7860,7860,0
20230808,201600,954152920,7860,7860,7860,7860,0
20230808,201500,954152920,7860,7860,7860,7860,0
20230808,201400,954152920,7860,7860,7860,7860,0
20230808,201300,954152920,7860,7860,7860,7860,0
20230808,201200,954152920,7860,7860,7860,7860,0
20230808,201100,954152920,7860,7860,7860,7860,0
20230808,201000,954152920,7860,7860,7860,7860,0
20230808,200900,954152920,7860,7860,7860,7860,0
20230808,200800,954152920,7860,7860,7860,7860,0
20230808,200700,954152920,7860,7860,7860,7860,0
20230808,200600,954152920,7860,7860,7860,7860,0
20230808,200500,954152920,7860,7860,7860,7860,0
20230808,200400,954152920,7860,7860,7860,7860,0
20230808,200300,954152920,7860,7860,7860,7860,0
20230808,200200,954152920,7860,7860,7860,7860,0
20230808,200100,954152920,7860,7860,7860,7860,0
20230808,200000,954152920,7860,7860,7860,7860,0
20230808,195900,954152920,7860,7860,7860,7860,0
20230808,195800,954152920,7860,7860,7860,7860,0
20230808,195700,954152920,7860,7860,7860,7860,0
20230808,195600,954152920,7860,7860,7860,7860,0
20230808,195500,954152920,7860,7860,7860,7860,2748
20230808,195400,954152920,7860,7860,7860,7860,0
20230808,195300,954152920,7860,7860,7860,7860,0
20230808,195200,954152920,7860,7860,7860,7860,0
20230808,195100,954152920,7860,7860,7860,7860,0
20230808,195000,954152920,7860,7860,7860,7860,0
20230808,194900,954152920,7860,7860,7860,7860,0
20230808,194800,954152920,7860,7860,7860,7860,0
20230808,194700,954152920,7860,7860,7860,7860,0
20230808,194600,954152920,7860,7860,7860,7860,0
20230808,194500,954152920,7860,7860,7860,7860,0
20230808,194400,954152920,7860,7860,7860,7860,0
20230808,194300,954152920,7860,7860,7860,7860,0
20230808,194200,954152920,7860,7860,7860,7860,0
20230808,194100,954152920,7860,7860,7860,7860,0
20230808,194000,954152920,7860,7860,7860,7860,0
20230808,193900,954152920,7860,7860,7860,7860,0
20230808,193800,954152920,7860,7860,7860,7860,0
20230808,193700,954152920,7860,7860,7860,7860,0
20230808,193600,954152920,7860,7860,7860,7860,0
20230808,193500,954152920,7860,7860,7860,7860,0
20230808,193400,954152920,7860,7860,7860,7860,0
20230808,193300,954152920,7860,7860,7860,7860,0
20230808,193200,954152920,7860,7860,7860,7860,0
20230808,193100,954152920,7860,7860,7860,7860,0
20230808,193000,954152920,7860,7860,7860,7860,0
20230808,192900,954152920,7860,7860,7860,7860,0
20230808,192800,954152920,7860,7860,7860,7860,0
20230808,192700,954152920,7860,7860,7860,7860,0
20230808,192600,954152920,7860,7860,7860,7860,0
20230808,192500,954152920,7860,7860,7860,7860,2748
20230808,192400,954152920,7860,7860,7860,7860,0
20230808,192300,954152920,7860,7860,7860,7860,0
20230808,192200,954152920,7860,7860,7860,7860,0
20230808,192100,954152920,7860,7860,7860,7860,0
20230808,192000,954152920,7860,7860,7860,7860,0
20230808,191900,954152920,7860,7860,7860,7860,0
20230808,191800,954152920,7860,7860,7860,7860,0
20230808,191700,954152920,7860,7860,7860,7860,0
20230808,191600,954152920,7860,7860,7860,7860,0
20230808,191500,954152920,7860,7860,7860,7860,0
20230808,191400,954152920,7860,7860,7860,7860,0
20230808,191300,954152920,7860,7860,7860,7860,0
20230808,191200,954152920,7860,7860,7860,7860,0
20230808,191100,954152920,7860,7860,7860,7860,0
20230808,191000,954152920,7860,7860,7860,7860,0
20230808,190900,954152920,7860,7860,7860,7860,0
20230808,190800,954152920,7860,7860,7860,7860,0
20230808,190700,954152920,7860,7860,7860,7860,0
20230808,190600,954152920,7860,7860,7860,7860,0
20230808,190500,954152920,7860,7860,7860,7860,0
20230808,190400,954152920,7860,7860,7860,7860,0
20230808,190300,954152920,7860,7860,7860,7860,0
20230808,190200,954152920,7860,7860,7860,7860,0
20230808,190100,954152920,7860,7860,7860,7860,0
20230808,190000,954152920,7860,7860,7860,7860,0
20230808,185900,954152920,7860,7860,7860,7860,0
20230808,185800,954152920,7860,7860,7860,7860,0
20230808,185700,954152920,7860,7860,7860,7860,0
20230808,185600,954152920,7860,7860,7860,7860,0
20230808,185500,954152920,7860,7860,7860,7860,2748
20230808,185400,954152920,7860,7860,7860,7860,0
20230808,185300,954152920,7860,7860,7860,7860,0
20230808,185200,954152920,7860,7860,7860,7860,0
20230808,185100,954152920,7860,7860,7860,7860,0
20230808,185000,954152920,7860,7860,7860,7860,0
20230808,184900,954152920,7860,7860,7860,7860,0
20230808,184800,954152920,7860,7860,7860,7860,0
20230808,184700,954152920,7860,7860,7860,7860,0
20230808,184600,954152920,7860,7860,7860,7860,0
20230808,184500,954152920,7860,7860,7860,7860,0
20230808,184400,954152920,7860,7860,7860,7860,0
20230808,184300,954152920,7860,7860,7860,7860,0
20230808,184200,954152920,7860,7860,7860,7860,0
20230808,184100,954152920,7860,7860,7860,7860,0
20230808,184000,954152920,7860,7860,7860,7860,0
20230808,183900,954152920,7860,7860,7860,7860,0
20230808,183800,954152920,7860,7860,7860,7860,0
20230808,183700,954152920,7860,7860,7860,7860,0
20230808,183600,954152920,7860,7860,7860,7860,0
20230808,183500,954152920,7860,7860,7860,7860,0
20230808,183400,954152920,7860,7860,7860,7860,0
20230808,183300,954152920,7860,7860,7860,7860,0
20230808,183200,954152920,7860,7860,7860,7860,0
20230808,183100,954152920,7860,7860,7860,7860,0
20230808,183000,954152920,7860,7860,7860,7860,0
20230808,182900,954152920,7860,7860,7860,7860,0
20230808,182800,954152920,7860,7860,7860,7860,0
20230808,182700,954152920,7860,7860,7860,7860,0
20230808,182600,954152920,7860,7860,7860,7860,0
20230808,182500,954152920,7860,7860,7860,7860,2748
20230808,182400,954152920,7860,7860,7860,7860,0
20230808,182300,954152920,7860,7860,7860,7860,0
20230808,182200,954152920,7860,7860,7860,7860,0
20230808,182100,954152920,7860,7860,7860,7860,0
20230808,182000,954152920,7860,7860,7860,7860,0
20230808,181900,954152920,7860,7860,7860,7860,0
20230808,181800,954152920,7860,7860,7860,7860,0
20230808,181700,954152920,7860,7860,7860,7860,0
20230808,181600,954152920,7860,7860,7860,7860,0
20230808,181500,954152920,7860,7860,7860,7860,0
20230808,181400,954152920,7860,7860,7860,7860,0
20230808,181300,954152920,7860,7860,7860,7860,0
20230808,181200,954152920,7860,7860,7860,7860,0
20230808,181100,954152920,7860,7860,7860,7860,0
20230808,181000,954152920,7860,7860,7860,7860,0
20230808,180900,954152920,7860,7860,7860,7860,0
20230808,180800,954152920,7860,7860,7860,7860,0
20230808,180700,954152920,7860,7860,7860,7860,0
20230808,180600,954152920,7860,7860,7860,7860,0
20230808,180500,954152920,7860,7860,7860,7860,0
20230808,180400,954152920,7860,7860,7860,7860,0
20230808,180300,954152920,7860,7860,7860,7860,0
20230808,180200,954152920,7860,7860,7860,7860,0
20230808,180100,954152920,7860,7860,7860,7860,0
20230808,180000,954152920,7860,7860,7860,7860,0
20230808,175900,954152920,7860,7860,7860,7860,0
20230808,175800,954152920,7860,7860,7860,7860,0
20230808,175700,954152920,7860,7860,7860,7860,0
20230808,175600,954152920,7860,7860,7860,7860,0
20230808,175500,954152920,7860,7860,7860,7860,2748
20230808,175400,954152920,7860,7860,7860,7860,0
20230808,175300,954152920,7860,7860,7860,7860,0
20230808,175200,954152920,7860,7860,7860,7860,0
20230808,175100,954152920,7860,7860,7860,7860,0
20230808,175000,954152920,7860,7860,7860,7860,0
20230808,174900,954152920,7860,7860,7860,7860,0
20230808,174800,954152920,7860,7860,7860,7860,0
20230808,174700,954152920,7860,7860,7860,7860,0
20230808,174600,954152920,7860,7860,7860,7860,0
20230808,174500,954152920,7860,7860,7860,7860,0
20230808,174400,954152920,7860,7860,7860,7860,0
20230808,174300,954152920,7860,7860,7860,7860,0
20230808,174200,954152920,7860,7860,7860,7860,0
20230808,174100,954152920,7860,7860,7860,7860,0
20230808,174000,954152920,7860,7860,7860,7860,0
20230808,173900,954152920,7860,7860,7860,7860,0
20230808,173800,954152920,7860,7860,7860,7860,0
20230808,173700,954152920,7860,7860,7860,7860,0
20230808,173600,954152920,7860,7860,7860,7860,0
20230808,173500,954152920,7860,7860,7860,7860,0
20230808,173400,954152920,7860,7860,7860,7860,0
20230808,173300,954152920,7860,7860,7860,7860,0
20230808,173200,954152920,7860,7860,7860,7860,0
20230808,173100,954152920,7860,7860,7860,7860,0
20230808,173000,954152920,7860,7860,7860,7860,0
20230808,172900,954152920,7860,7860,7860,7860,0
20230808,172800,954152920,7860,7860,7860,7860,0
20230808,172700,954152920,7860,7860,7860,7860,0
20230808,172600,954152920,7860,7860,7860,7860,0
20230808,172500,954152920,7860,7860,7860,7860,2748
20230808,172400,954152920,7860,7860,7860,7860,0
20230808,172300,954152920,7860,7860,7860,7860,0
20230808,172200,954152920,7860,7860,7860,7860,0
20230808,172100,954152920,7860,7860,7860,7860,0
20230808,172000,954152920,7860,7860,7860,7860,0
20230808,171900,954152920,7860,7860,7860,7860,0
20230808,171800,954152920,7860,7860,7860,7860,0
20230808,171700,954152920,7860,7860,7860,7860,0
20230808,171600,954152920,7860,7860,7860,7860,0
20230808,171500,954152920,7860,7860,7860,7860,0
20230808,171400,954152920,7860,7860,7860,7860,0
20230808,171300,954152920,7860,7860,7860,7860,0
20230808,171200,954152920,7860,7860,7860,7860,0
20230808,171100,954152920,7860,7860,7860,7860,0
20230808,171000,954152920,7860,7860,7860,7860,0
20230808,170900,954152920,7860,7860,7860,7860,0
20230808,170800,954152920,7860,7860,7860,7860,0
20230808,170700,954152920,7860,7860,7860,7860,0
20230808,170600,954152920,7860,7860,7860,7860,0
20230808,170500,954152920,7860,7860,7860,7860,0
20230808,170400,954152920,7860,7860,7860,7860,0
20230808,170300,954152920,7860,7860,7860,7860,0
20230808,170200,954152920,7860,7860,7860,7860,0
20230808,170100,954152920,7860,7860,7860,7860,0
20230808,170000,954152920,7860,7860,7860,7860,0
20230808,165900,954152920,7860,7860,7860,7860,0
20230808,165800,954152920,7860,7860,7860,7860,0
20230808,165700,954152920,7860,7860,7860,7860,0
20230808,165600,954152920,7860,7860,7860,7860,0
20230808,165500,954152920,7860,7860,7860,7860,2748
20230808,165400,954152920,7860,7860,7860,7860,0
20230808,165300,954152920,7860,7860,7860,7860,0
20230808,165200,954152920,7860,7860,7860,7860,0
20230808,165100,954152920,7860,7860,7860,7860,0
20230808,165000,954152920,7860,7860,7860,7860,0
20230808,164900,954152920,7860,7860,7860,7860,0
20230808,164800,954152920,7860,7860,7860,7860,0
20230808,164700,954152920,7860,7860,7860,7860,0
20230808,164600,954152920,7860,7860,7860,7860,0
20230808,164500,954152920,7860,7860,7860,7860,0
20230808,164400,954152920,7860,7860,7860,7860,0
20230808,164300,954152920,7860,7860,7860,7860,0
20230808,164200,954152920,7860,7860,7860,7860,0
20230808,164100,954152920,7860,7860,7860,7860,0
20230808,164000,954152920,7860,7860,7860,7860,0
20230808,163900,954152920,7860,7860,7860,7860,0
20230808,163800,954152920,7860,7860,7860,7860,0
20230808,163700,954152920,7860,7860,7860,7860,0
20230808,163600,954152920,7860,7860,7860,7860,0
20230808,163500,954152920,7860,7860,7860,7860,0
20230808,163400,954152920,7860,7860,7860,7860,0
20230808,163300,954152920,7860,7860,7860,7860,0
20230808,163200,954152920,7860,7860,7860,7860,0
20230808,163100,954152920,7860,7860,7860,7860,0
20230808,163000,954152920,7860,7860,7860,7860,0
20230808,162900,954152920,7860,7860,7860,7860,0
20230808,162800,954152920,7860,7860,7860,7860,0
20230808,162700,954152920,7860,7860,7860,7860,0
20230808,162600,954152920,7860,7860,7860,7860,0
20230808,162500,954152920,7860,7860,7860,7860,2748
20230808,162400,954152920,7860,7860,7860,7860,0
20230808,162300,954152920,7860,7860,7860,7860,0
20230808,162200,954152920,7860,7860,7860,7860,0
20230808,162100,954152920,7860,7860,7860,7860,0
20230808,162000,954152920,7860,7860,7860,7860,0
20230808,161900,954152920,7860,7860,7860,7860,0
20230808,161800,954152920,7860,7860,7860,7860,0
20230808,161700,954152920,7860,7860,7860,7860,0
20230808,161600,954152920,7860,7860,7860,7860,0
20230808,161500,954152920,7860,7860,7860,7860,0
20230808,161400,954152920,7860,7860,7860,7860,0
20230808,161300,954152920,7860,7860,7860,7860,0
20230808,161200,954152920,7860,7860,7860,7860,0
20230808,161100,954152920,7860,7860,7860,7860,0
20230808,161000,954152920,7860,7860,7860,7860,0
20230808,160900,954152920,7860,7860,7860,7860,0
20230808,160800,954152920,7860,7860,7860,7860,0
20230808,160700,954152920,7860,7860,7860,7860,0
20230808,160600,954152920,7860,7860,7860,7860,0
20230808,160500,954152920,7860,7860,7860,7860,0
20230808,160400,954152920,7860,7860,7860,7860,0
20230808,160300,954152920,7860,7860,7860,7860,0
20230808,160200,954152920,7860,7860,7860,7860,0
20230808,160100,954152920,7860,7860,7860,7860,0
20230808,160000,954152920,7860,7860,7860,7860,0
20230808,155900,954152920,7860,7860,7860,7860,0
20230808,155800,954152920,7860,7860,7860,7860,0
20230808,155700,954152920,7860,7860,7860,7860,0
20230808,155600,954152920,7860,7860,7860,7860,0
20230808,155500,954152920,7860,7860,7860,7860,2748
20230808,155400,954152920,7860,7860,7860,7860,0
20230808,155300,954152920,7860,7860,7860,7860,0
20230808,155200,954152920,7860,7860,7860,7860,0
20230808,155100,954152920,7860,7860,7860,7860,0
20230808,155000,954152920,7860,7860,7860,7860,0
20230808,154900,954152920,7860,7860,7860,7860,0
20230808,154800,954152920,7860,7860,7860,7860,0
20230808,154700,954152920,7860,7860,7860,7860,0
20230808,154600,954152920,7860,7860,7860,7860,0
20230808,154500,954152920,7860,7860,7860,7860,0
20230808,154400,954152920,7860,7860,7860,7860,0
20230808,154300,954152920,7860,7860,7860,7860,0
20230808,154200,954152920,7860,7860,7860,7860,0
20230808,154100,954152920,7860,7860,7860,7860,0
20230808,154000,954152920,7860,7860,7860,7860,0
20230808,153900,954152920,7860,7860,7860,7860,0
20230808,153800,954152920,7860,7860,7860,7860,0
20230808,153700,954152920,7860,7860,7860,7860,0
20230808,153600,954152920,7860,7860,7860,7860,0
20230808,153500,954152920,7860,7860,7860,7860,0
20230808,153400,954152920,7860,7860,7860,7860,0
20230808,153300,954152920,7860,7860,7860,7860,0
20230808,153200,954152920,7860,7860,7860,7860,0
20230808,153100,954152920,7860,7860,7860,7860,0
20230808,153000,954152920,7860,7860,7860,7860,2748
20230808,152900,932553640,7860,7860,7860,7860,0
20230808,152800,932553640,7860,7860,7860,7860,0
20230808,152700,932553640,7860,7860,7860,7860,0
20230808,152600,932553640,7860,7860,7860,7860,0
20230808,152500,932553640,7860,7860,7860,7860,0
20230808,152400,932553640,7860,7860,7860,7860,0
20230808,152300,932553640,7860,7860,7860,7860,0
20230808,152200,932553640,7860,7860,7860,7860,0
20230808,152100,932553640,7860,7860,7860,7860,0
20230808,152000,932553640,7860,7860,7860,7860,0
20230808,151900,932553640,7860,7870,7870,7840,17
20230808,151800,932420230,7850,7890,7890,7850,223
20230808,151700,930668500,7890,7870,7890,7870,319
20230808,151600,928151810,7870,7850,7870,7820,184
20230808,151500,926711570,7850,7820,7850,7790,604
20230808,151400,921975600,7820,7790,7840,7790,233
20230808,151300,920152120,7820,7820,7840,7790,218
20230808,151200,918445660,7830,7820,7830,7820,10
20230808,151100,918367420,7830,7820,7830,7820,3
20230808,151000,918343950,7830,7790,7830,7790,470
20230808,150900,914678200,7810,7760,7810,7750,1541
20230808,150800,902709030,7800,7800,7800,7800,0
20230808,150700,902709030,7800,7800,7800,7800,0
20230808,150600,902709030,7800,7790,7800,7790,2
20230808,150500,902693440,7800,7790,7800,7790,3
20230808,150400,902670060,7790,7810,7810,7760,55
20230808,150300,902243070,7810,7810,7810,7760,7
20230808,150200,902188650,7750,7750,7750,7750,550
20230808,150100,897926150,7800,7800,7800,7800,0
20230808,150000,897926150,7800,7800,7800,7800,0
20230808,145900,897926150,7800,7800,7800,7800,0
20230808,145800,897926150,7800,7800,7800,7800,0
20230808,145700,897926150,7800,7800,7800,7800,0
20230808,145600,897926150,7800,7810,7810,7800,201
20230808,145500,896358340,7800,7780,7800,7780,183
20230808,145400,894934580,7780,7780,7780,7780,75
20230808,145300,894351080,7780,7780,7780,7780,0
20230808,145200,894351080,7780,7760,7780,7750,301
20230808,145100,892017630,7810,7810,7810,7810,1
20230808,145000,892009820,7810,7800,7820,7770,507
20230808,144900,888067690,7820,7780,7820,7780,50
20230808,144800,887678650,7780,7760,7780,7750,1203
20230808,144700,878327060,7800,7800,7800,7800,0
20230808,144600,878327060,7800,7770,7800,7750,1862
20230808,144500,863877790,7780,7770,7780,7770,7
20230808,144400,863823390,7780,7780,7780,7780,0
20230808,144300,863823390,7780,7760,7780,7750,39
20230808,144200,863520830,7780,7760,7780,7750,101
20230808,144100,862738010,7770,7770,7770,7770,1
20230808,144000,862730240,7750,7750,7750,7750,50
20230808,143900,862342740,7750,7760,7760,7750,564
20230808,143800,857970740,7780,7780,7780,7780,120
20230808,143700,857037140,7780,7760,7800,7750,703
20230808,143600,851587850,7790,7790,7790,7760,538
20230808,143500,847405790,7770,7770,7770,7770,1
20230808,143400,847398020,7800,7780,7800,7770,371
20230808,143300,844515270,7810,7810,7810,7810,0
20230808,143200,844515270,7810,7810,7810,7810,0
20230808,143100,844515270,7810,7810,7810,7810,0
20230808,143000,844515270,7810,7810,7810,7810,5
20230808,142900,844476220,7810,7810,7810,7810,0
20230808,142800,844476220,7810,7810,7810,7810,0
20230808,142700,844476220,7810,7810,7810,7810,2
20230808,142600,844460600,7810,7810,7810,7810,1
20230808,142500,844452790,7830,7820,7830,7780,563
20230808,142400,840072500,7800,7820,7830,7790,304
20230808,142300,837704210,7830,7830,7830,7830,0
20230808,142200,837704210,7830,7830,7840,7830,163
20230808,142100,836427410,7830,7820,7830,7820,3
20230808,142000,836403940,7830,7820,7830,7820,2
20230808,141900,836388290,7830,7830,7830,7830,1
20230808,141800,836380460,7830,7800,7830,7800,4
20230808,141700,836349200,7790,7780,7790,7780,129
20230808,141600,835344650,7780,7760,7780,7750,412
20230808,141500,832148510,7790,7790,7830,7790,317
20230808,141400,829676480,7830,7810,7830,7770,207
20230808,141300,828067760,7840,7840,7840,7840,0
20230808,141200,828067760,7840,7840,7840,7840,0
20230808,141100,828067760,7840,7810,7840,7810,129
20230808,141000,827059010,7830,7820,7830,7820,200
20230808,140900,825493020,7830,7830,7830,7830,0
20230808,140800,825493020,7830,7830,7830,7830,0
20230808,140700,825493020,7830,7820,7830,7820,3
20230808,140600,825469550,7830,7830,7830,7830,1
20230808,140500,825461720,7780,7780,7780,7770,518
20230808,140400,821431700,7780,7830,7830,7750,3521
20230808,140300,794069600,7840,7840,7840,7840,0
20230808,140200,794069600,7840,7840,7840,7840,0
20230808,140100,794069600,7840,7840,7840,7840,0
20230808,140000,794069600,7840,7840,7840,7840,1
20230808,135900,794061760,7830,7830,7830,7820,309
20230808,135800,791642390,7830,7820,7830,7820,107
20230808,135700,790805640,7820,7820,7820,7820,0
20230808,135600,790805640,7820,7820,7820,7820,99
20230808,135500,790031460,7820,7810,7820,7810,99
20230808,135400,789258260,7810,7810,7810,7810,0
20230808,135300,789258260,7810,7810,7810,7810,173
20230808,135200,787907130,7810,7810,7810,7810,2
20230808,135100,787891510,7810,7810,7810,7810,0
20230808,135000,787891510,7810,7810,7810,7810,1
20230808,134900,787883700,7810,7810,7810,7810,50
20230808,134800,787493200,7810,7810,7810,7810,10
20230808,134700,787415100,7810,7810,7810,7810,62
20230808,134600,786930880,7810,7810,7810,7810,0
20230808,134500,786930880,7810,7800,7810,7800,262
20230808,134400,784887270,7800,7790,7800,7790,91
20230808,134300,784178370,7790,7780,7790,7780,33
20230808,134200,783921610,7780,7750,7780,7750,630
20230808,134100,779037310,7780,7750,7780,7750,847
20230808,134000,772459620,7750,7730,7750,7730,11
20230808,133900,772374570,7760,7730,7760,7730,11
20230808,133800,772289510,7720,7720,7720,7720,200
20230808,133700,770745510,7730,7740,7740,7730,486
20230808,133600,766988040,7750,7750,7750,7750,78
20230808,133500,766383540,7750,7750,7750,7750,29
20230808,133400,766158790,7750,7760,7760,7750,799
20230808,133300,759963830,7780,7780,7780,7780,1
20230808,133200,759956050,7790,7790,7790,7790,0
20230808,133100,759956050,7790,7790,7790,7790,27
20230808,133000,759745720,7790,7780,7790,7780,2
20230808,132900,759730150,7790,7790,7790,7790,1
20230808,132800,759722360,7790,7790,7790,7790,0
20230808,132700,759722360,7790,7790,7790,7790,0
20230808,132600,759722360,7790,7790,7790,7790,0
20230808,132500,759722360,7790,7790,7790,7790,1
20230808,132400,759714570,7780,7800,7800,7780,248
20230808,132300,757785110,7780,7780,7780,7780,313
20230808,132200,755349970,7780,7770,7780,7770,51
20230808,132100,754953690,7780,7780,7780,7780,51
20230808,132000,754556910,7760,7770,7780,7760,211
20230808,131900,752917520,7780,7780,7780,7780,4
20230808,131800,752886400,7800,7780,7800,7780,108
20230808,131700,752046120,7780,7780,7780,7780,0
20230808,131600,752046120,7780,7780,7780,7780,224
20230808,131500,750303400,7800,7800,7800,7800,1
20230808,131400,750295600,7800,7800,7800,7800,0
20230808,131300,750295600,7800,7800,7800,7800,0
20230808,131200,750295600,7800,7800,7800,7800,0
20230808,131100,750295600,7800,7800,7800,7800,0
20230808,131000,750295600,7800,7770,7800,7770,24
20230808,130900,750109000,7810,7810,7810,7810,27
20230808,130800,749898130,7810,7810,7830,7770,1008
20230808,130700,742060390,7810,7810,7810,7770,202
20230808,130600,740490770,7770,7790,7810,7770,1948
20230808,130500,725322110,7800,7800,7800,7800,0
20230808,130400,725322110,7800,7800,7800,7800,10
20230808,130300,725244110,7800,7800,7800,7800,5
20230808,130200,725205110,7800,7800,7800,7800,0
20230808,130100,725205110,7800,7830,7830,7800,2
20230808,130000,725189480,7780,7820,7820,7780,1000
20230808,125900,717395820,7830,7830,7830,7830,0
20230808,125800,717395820,7830,7830,7830,7830,0
20230808,125700,717395820,7830,7830,7830,7830,0
20230808,125600,717395820,7830,7820,7830,7820,16
20230808,125500,717270690,7820,7820,7820,7820,0
20230808,125400,717270690,7820,7820,7820,7820,0
20230808,125300,717270690,7820,7820,7820,7820,2
20230808,125200,717255050,7830,7830,7830,7830,1
20230808,125100,717247220,7800,7800,7800,7800,9
20230808,125000,717177020,7810,7810,7810,7810,0
20230808,124900,717177020,7810,7810,7810,7810,15
20230808,124800,717059870,7810,7810,7810,7800,79
20230808,124700,716443560,7810,7810,7810,7810,31
20230808,124600,716201450,7810,7790,7810,7770,76
20230808,124500,715610310,7810,7810,7810,7800,200
20230808,124400,714049050,7810,7810,7810,7810,2
20230808,124300,714033430,7810,7800,7810,7800,69
20230808,124200,713495220,7800,7800,7800,7800,0
20230808,124100,713495220,7800,7800,7800,7800,0
20230808,124000,713495220,7800,7800,7800,7800,4
20230808,123900,713464020,7810,7810,7810,7810,0
20230808,123800,713464020,7810,7810,7810,7810,0
20230808,123700,713464020,7810,7810,7810,7810,0
20230808,123600,713464020,7810,7800,7810,7800,3
20230808,123500,713440610,7800,7800,7810,7800,10
20230808,123400,713362590,7810,7770,7810,7770,16
20230808,123300,713238200,7810,7810,7810,7810,0
20230808,123200,713238200,7810,7810,7810,7810,0
20230808,123100,713238200,7810,7800,7810,7800,26
20230808,123000,713035150,7810,7800,7810,7800,200
20230808,122900,711473160,7810,7800,7810,7800,2
20230808,122800,711457550,7800,7780,7800,7780,1379
20230808,122700,700707950,7810,7810,7810,7810,0
20230808,122600,700707950,7810,7810,7810,7810,1
20230808,122500,700700140,7810,7810,7810,7810,1
20230808,122400,700692330,7800,7810,7810,7800,105
20230808,122300,699873320,7840,7840,7840,7840,0
20230808,122200,699873320,7840,7840,7840,7840,0
20230808,122100,699873320,7840,7840,7840,7840,0
20230808,122000,699873320,7840,7840,7840,7840,0
20230808,121900,699873320,7840,7840,7840,7840,0
20230808,121800,699873320,7840,7840,7840,7840,0
20230808,121700,699873320,7840,7810,7840,7810,91
20230808,121600,699159980,7820,7810,7820,7810,162
20230808,121500,697894750,7820,7780,7820,7780,52
20230808,121400,697490120,7840,7840,7840,7840,0
20230808,121300,697490120,7840,7840,7840,7840,0
20230808,121200,697490120,7840,7790,7840,7790,501
20230808,121100,693587280,7840,7840,7840,7840,0
20230808,121000,693587280,7840,7830,7840,7830,103
20230808,120900,692780780,7840,7840,7840,7840,0
20230808,120800,692780780,7840,7840,7840,7840,0
20230808,120700,692780780,7840,7830,7840,7780,971
20230808,120600,685212300,7830,7840,7840,7800,603
20230808,120500,680500730,7840,7830,7840,7810,200
20230808,120400,678936740,7830,7830,7840,7830,32
20230808,120300,678686160,7850,7850,7850,7850,0
20230808,120200,678686160,7850,7850,7850,7850,0
20230808,120100,678686160,7850,7850,7850,7850,0
20230808,120000,678686160,7850,7850,7850,7850,0
20230808,115900,678686160,7850,7850,7850,7850,1
20230808,115800,678678310,7840,7820,7840,7820,265
20230808,115700,676605990,7780,7800,7800,7780,420
20230808,115600,673330390,7860,7860,7860,7860,0
20230808,115500,673330390,7860,7860,7860,7860,0
20230808,115400,673330390,7860,7860,7860,7860,0
20230808,115300,673330390,7860,7860,7860,7860,0
20230808,115200,673330390,7860,7800,7860,7800,733
20230808,115100,667605920,7850,7850,7860,7850,6
20230808,115000,667558810,7860,7850,7860,7850,201
20230808,114900,665980950,7860,7850,7860,7840,123
20230808,114800,665015420,7850,7820,7850,7820,370
20230808,114700,662115310,7820,7790,7820,7790,380
20230808,114600,659152080,7790,7780,7790,7760,126
20230808,114500,658172180,7780,7740,7780,7740,1160
20230808,114400,649174960,7760,7760,7760,7760,0
20230808,114300,649174960,7760,7740,7760,7740,332
20230808,114200,646605040,7770,7720,7770,7720,24
20230808,114100,646419630,7740,7770,7770,7740,11
20230808,114000,646334250,7780,7780,7780,7780,0
20230808,113900,646334250,7780,7780,7780,7770,389
20230808,113800,643311700,7700,7760,7760,7700,2084
20230808,113700,627261540,7760,7730,7780,7710,983
20230808,113600,619638850,7760,7760,7790,7760,120
20230808,113500,618707060,7760,7720,7760,7710,592
20230808,113400,614140020,7760,7730,7760,7700,2329
20230808,113300,596176800,7730,7780,7780,7730,3184
20230808,113200,571504590,7770,7790,7790,7760,2077
20230808,113100,555377780,7800,7800,7800,7800,128
20230808,113000,554379380,7800,7810,7810,7800,333
20230808,112900,551780950,7820,7820,7820,7820,20
20230808,112800,551624550,7820,7790,7820,7790,31
20230808,112700,551383030,7880,7820,7880,7800,1232
20230808,112600,541760540,7810,7820,7820,7810,560
20230808,112500,537381940,7870,7870,7870,7870,100
20230808,112400,536594940,7870,7840,7870,7840,303
20230808,112300,534216410,7800,7890,7890,7800,1601
20230808,112200,521723500,7890,7790,7890,7780,759
20230808,112100,515809910,7820,7890,7890,7820,19
20230808,112000,515660560,7890,7880,7890,7880,2
20230808,111900,515644790,7800,7840,7840,7800,502
20230808,111800,511728380,7840,7870,7870,7810,211
20230808,111700,510068080,7890,7850,7890,7820,4204
20230808,111600,477087970,7850,7840,7850,7840,1014
20230808,111500,469128140,7840,7840,7840,7840,43
20230808,111400,468791020,7850,7850,7850,7850,0
20230808,111300,468791020,7850,7820,7850,7820,583
20230808,111200,464223170,7850,7820,7850,7820,314
20230808,111100,461761220,7820,7800,7840,7800,486
20230808,111000,457952370,7800,7800,7800,7800,205
20230808,110900,456353370,7780,7820,7820,7780,495
20230808,110800,452496380,7830,7820,7830,7820,35
20230808,110700,452222670,7820,7820,7820,7820,110
20230808,110600,451362470,7820,7810,7820,7810,13
20230808,110500,451260910,7810,7810,7810,7810,1
20230808,110400,451253100,7810,7800,7810,7800,241
20230808,110300,449373140,7800,7790,7800,7790,301
20230808,110200,447025730,7780,7780,7780,7780,50
20230808,110100,446636730,7780,7780,7780,7780,330
20230808,110000,444069330,7780,7760,7780,7750,582
20230808,105900,439555980,7780,7770,7780,7750,1011
20230808,105800,431710650,7820,7780,7820,7770,645
20230808,105700,426692520,7810,7810,7830,7780,108
20230808,105600,425850990,7850,7850,7850,7820,300
20230808,105500,423503350,7840,7840,7840,7810,774
20230808,105400,417447690,7840,7840,7850,7790,457
20230808,105300,413883540,7820,7830,7850,7820,691
20230808,105200,408473070,7840,7830,7840,7790,1122
20230808,105100,399696740,7830,7820,7830,7820,392
20230808,105000,396631270,7820,7800,7820,7800,375
20230808,104900,393699490,7820,7820,7820,7820,0
20230808,104800,393699490,7820,7830,7830,7800,1211
20230808,104700,384237110,7830,7820,7830,7820,271
20230808,104600,382117730,7830,7820,7830,7820,396
20230808,104500,379018990,7820,7820,7820,7810,215
20230808,104400,377339810,7820,7840,7840,7820,14
20230808,104300,377230230,7840,7810,7840,7810,739
20230808,104200,371458610,7810,7840,7840,7780,80
20230808,104100,370836120,7790,7850,7850,7750,2106
20230808,104000,354419980,7850,7840,7850,7780,1195
20230808,103900,345108010,7840,7840,7840,7800,528
20230808,103800,340981690,7830,7820,7840,7820,1056
20230808,103700,332716550,7820,7850,7860,7820,1253
20230808,103600,322902530,7910,7870,7910,7860,501
20230808,103500,318964350,7910,7880,7910,7880,250
20230808,103400,316990320,7910,7910,7910,7910,2
20230808,103300,316974500,7910,7910,7910,7880,273
20230808,103200,314823160,7910,7880,7910,7880,516
20230808,103100,310754220,7880,7860,7930,7860,344
20230808,103000,308045070,7890,7910,7920,7870,358
20230808,102900,305225900,7920,7890,7920,7870,516
20230808,102800,301158670,7890,7880,7890,7880,606
20230808,102700,296382330,7890,7890,7900,7860,403
20230808,102600,293204740,7860,7890,7890,7820,1577
20230808,102500,280849030,7830,7930,7950,7830,1712
20230808,102400,267380840,7950,7960,7960,7900,1715
20230808,102300,253770380,7970,7980,7980,7970,332
20230808,102200,251123420,7990,7990,7990,7980,327
20230808,102100,248512130,8000,7990,8000,7990,168
20230808,102000,247169800,7980,8010,8010,7980,1583
20230808,101900,234513180,8020,8060,8060,8020,1021
20230808,101800,226307010,8060,8060,8060,8060,1068
20230808,101700,217698930,8070,8100,8110,8070,419
20230808,101600,214305870,8110,8100,8110,8100,3
20230808,101500,214281560,8110,8100,8110,8070,175
20230808,101400,212867040,8100,8070,8100,8070,639
20230808,101300,207710280,8070,8090,8110,8070,1323
20230808,101200,197002410,8090,8090,8090,8090,0
20230808,101100,197002410,8090,8090,8090,8090,0
20230808,101000,197002410,8090,8080,8090,8070,83
20230808,100900,196331760,8080,8100,8100,8080,25
20230808,100800,196129660,8100,8090,8100,8080,601
20230808,100700,191273520,8100,8080,8100,8080,132
20230808,100600,190204340,8100,8100,8100,8100,0
20230808,100500,190204340,8100,8100,8100,8100,2
20230808,100400,190188140,8100,8100,8100,8100,0
20230808,100300,190188140,8100,8080,8100,8080,126
20230808,100200,189170040,8100,8100,8100,8100,100
20230808,100100,188360040,8100,8100,8100,8100,1
20230808,100000,188351940,8090,8090,8100,8070,32
20230808,095900,188093070,8100,8100,8100,8100,0
20230808,095800,188093070,8100,8100,8100,8100,0
20230808,095700,188093070,8100,8100,8100,8100,0
20230808,095600,188093070,8100,8100,8100,8060,713
20230808,095500,182344890,8070,8080,8100,8070,369
20230808,095400,179366930,8100,8080,8100,8080,311
20230808,095300,176854030,8100,8100,8100,8100,417
20230808,095200,173476330,8100,8080,8100,8080,239
20230808,095100,171545190,8100,8080,8100,8060,499
20230808,095000,167520830,8080,8080,8080,8080,100
20230808,094900,166712830,8100,8100,8100,8100,9
20230808,094800,166639930,8100,8110,8110,8060,122
20230808,094700,165656490,8110,8110,8110,8060,1430
20230808,094600,154124200,8110,8110,8110,8110,0
20230808,094500,154124200,8110,8080,8110,8080,9
20230808,094400,154051450,8110,8080,8110,8080,3
20230808,094300,154027150,8110,8100,8110,8080,185
20230808,094200,152529710,8110,8090,8110,8080,501
20230808,094100,148481590,8050,8090,8100,8050,1362
20230808,094000,137504970,8110,8100,8110,8100,103
20230808,093900,136670650,8120,8110,8120,8110,2
20230808,093800,136654420,8110,8080,8110,8070,1102
20230808,093700,127760810,8120,8110,8120,8110,105
20230808,093600,126909240,8120,8120,8120,8080,373
20230808,093500,123894000,8120,8120,8120,8120,4
20230808,093400,123861520,8120,8110,8120,8110,181
20230808,093300,122392160,8110,8110,8110,8090,161
20230808,093200,121088940,8120,8110,8120,8100,679
20230808,093100,115586720,8110,8110,8110,8100,74
20230808,093000,114986610,8110,8110,8110,8110,180
20230808,092900,113526810,8110,8120,8120,8070,1036
20230808,092800,105137550,8110,8120,8120,8110,372
20230808,092700,102118520,8120,8140,8140,8120,67
20230808,092600,101574440,8140,8140,8140,8140,46
20230808,092500,101200000,8170,8170,8170,8170,0
20230808,092400,101200000,8170,8170,8170,8110,1350
20230808,092300,90238310,8170,8160,8170,8160,886
20230808,092200,82999990,8170,8170,8170,8170,1
20230808,092100,82991820,8170,8150,8170,8140,83
20230808,092000,82315800,8160,8180,8180,8160,228
20230808,091900,80454460,8190,8190,8190,8190,0
20230808,091800,80454460,8190,8190,8190,8190,55
20230808,091700,80004010,8180,8190,8190,8180,62
20230808,091600,79496730,8200,8200,8210,8200,15
20230808,091500,79373720,8220,8220,8220,8220,0
20230808,091400,79373720,8220,8140,8220,8140,1397
20230808,091300,67918340,8210,8210,8210,8110,630
20230808,091200,62794880,8210,8180,8210,8160,632
20230808,091100,57635670,8220,8210,8220,8210,263
20230808,091000,55476380,8220,8180,8220,8180,11
20230808,090900,55386360,8220,8230,8230,8180,559
20230808,090800,50803130,8240,8240,8240,8240,0
20230808,090700,50803130,8240,8240,8240,8240,1
20230808,090600,50794890,8220,8190,8220,8190,2
20230808,090500,50778480,8220,8230,8230,8170,209
20230808,090400,49067690,8240,8200,8240,8200,252
20230808,090300,47001210,8270,8200,8270,8200,74
20230808,090200,46394190,8270,8220,8270,8220,1716
20230808,090100,32288320,8270,8220,8270,8220,215
20230808,090000,30520920,8280,8220,8280,8220,3713