KissMeData/136490/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200000,124276400,8030,8030,8030,8030,289
20230818,195900,124276400,8030,8030,8030,8030,0
20230818,195800,124276400,8030,8030,8030,8030,0
20230818,195700,124276400,8030,8030,8030,8030,0
20230818,195600,124276400,8030,8030,8030,8030,0
20230818,195500,124276400,8030,8030,8030,8030,0
20230818,195400,124276400,8030,8030,8030,8030,0
20230818,195300,124276400,8030,8030,8030,8030,0
20230818,195200,124276400,8030,8030,8030,8030,0
20230818,195100,124276400,8030,8030,8030,8030,0
20230818,195000,124276400,8030,8030,8030,8030,0
20230818,194900,124276400,8030,8030,8030,8030,0
20230818,194800,124276400,8030,8030,8030,8030,0
20230818,194700,124276400,8030,8030,8030,8030,0
20230818,194600,124276400,8030,8030,8030,8030,0
20230818,194500,124276400,8030,8030,8030,8030,0
20230818,194400,124276400,8030,8030,8030,8030,0
20230818,194300,124276400,8030,8030,8030,8030,0
20230818,194200,124276400,8030,8030,8030,8030,0
20230818,194100,124276400,8030,8030,8030,8030,0
20230818,194000,124276400,8030,8030,8030,8030,0
20230818,193900,124276400,8030,8030,8030,8030,0
20230818,193800,124276400,8030,8030,8030,8030,0
20230818,193700,124276400,8030,8030,8030,8030,0
20230818,193600,124276400,8030,8030,8030,8030,0
20230818,193500,124276400,8030,8030,8030,8030,0
20230818,193400,124276400,8030,8030,8030,8030,0
20230818,193300,124276400,8030,8030,8030,8030,0
20230818,193200,124276400,8030,8030,8030,8030,0
20230818,193100,124276400,8030,8030,8030,8030,0
20230818,193000,124276400,8030,8030,8030,8030,289
20230818,192900,124276400,8030,8030,8030,8030,0
20230818,192800,124276400,8030,8030,8030,8030,0
20230818,192700,124276400,8030,8030,8030,8030,0
20230818,192600,124276400,8030,8030,8030,8030,0
20230818,192500,124276400,8030,8030,8030,8030,0
20230818,192400,124276400,8030,8030,8030,8030,0
20230818,192300,124276400,8030,8030,8030,8030,0
20230818,192200,124276400,8030,8030,8030,8030,0
20230818,192100,124276400,8030,8030,8030,8030,0
20230818,192000,124276400,8030,8030,8030,8030,0
20230818,191900,124276400,8030,8030,8030,8030,0
20230818,191800,124276400,8030,8030,8030,8030,0
20230818,191700,124276400,8030,8030,8030,8030,0
20230818,191600,124276400,8030,8030,8030,8030,0
20230818,191500,124276400,8030,8030,8030,8030,0
20230818,191400,124276400,8030,8030,8030,8030,0
20230818,191300,124276400,8030,8030,8030,8030,0
20230818,191200,124276400,8030,8030,8030,8030,0
20230818,191100,124276400,8030,8030,8030,8030,0
20230818,191000,124276400,8030,8030,8030,8030,0
20230818,190900,124276400,8030,8030,8030,8030,0
20230818,190800,124276400,8030,8030,8030,8030,0
20230818,190700,124276400,8030,8030,8030,8030,0
20230818,190600,124276400,8030,8030,8030,8030,0
20230818,190500,124276400,8030,8030,8030,8030,0
20230818,190400,124276400,8030,8030,8030,8030,0
20230818,190300,124276400,8030,8030,8030,8030,0
20230818,190200,124276400,8030,8030,8030,8030,0
20230818,190100,124276400,8030,8030,8030,8030,0
20230818,190000,124276400,8030,8030,8030,8030,289
20230818,185900,124276400,8030,8030,8030,8030,0
20230818,185800,124276400,8030,8030,8030,8030,0
20230818,185700,124276400,8030,8030,8030,8030,0
20230818,185600,124276400,8030,8030,8030,8030,0
20230818,185500,124276400,8030,8030,8030,8030,0
20230818,185400,124276400,8030,8030,8030,8030,0
20230818,185300,124276400,8030,8030,8030,8030,0
20230818,185200,124276400,8030,8030,8030,8030,0
20230818,185100,124276400,8030,8030,8030,8030,0
20230818,185000,124276400,8030,8030,8030,8030,0
20230818,184900,124276400,8030,8030,8030,8030,0
20230818,184800,124276400,8030,8030,8030,8030,0
20230818,184700,124276400,8030,8030,8030,8030,0
20230818,184600,124276400,8030,8030,8030,8030,0
20230818,184500,124276400,8030,8030,8030,8030,0
20230818,184400,124276400,8030,8030,8030,8030,0
20230818,184300,124276400,8030,8030,8030,8030,0
20230818,184200,124276400,8030,8030,8030,8030,0
20230818,184100,124276400,8030,8030,8030,8030,0
20230818,184000,124276400,8030,8030,8030,8030,0
20230818,183900,124276400,8030,8030,8030,8030,0
20230818,183800,124276400,8030,8030,8030,8030,0
20230818,183700,124276400,8030,8030,8030,8030,0
20230818,183600,124276400,8030,8030,8030,8030,0
20230818,183500,124276400,8030,8030,8030,8030,0
20230818,183400,124276400,8030,8030,8030,8030,0
20230818,183300,124276400,8030,8030,8030,8030,0
20230818,183200,124276400,8030,8030,8030,8030,0
20230818,183100,124276400,8030,8030,8030,8030,0
20230818,183000,124276400,8030,8030,8030,8030,289
20230818,182900,124276400,8030,8030,8030,8030,0
20230818,182800,124276400,8030,8030,8030,8030,0
20230818,182700,124276400,8030,8030,8030,8030,0
20230818,182600,124276400,8030,8030,8030,8030,0
20230818,182500,124276400,8030,8030,8030,8030,0
20230818,182400,124276400,8030,8030,8030,8030,0
20230818,182300,124276400,8030,8030,8030,8030,0
20230818,182200,124276400,8030,8030,8030,8030,0
20230818,182100,124276400,8030,8030,8030,8030,0
20230818,182000,124276400,8030,8030,8030,8030,0
20230818,181900,124276400,8030,8030,8030,8030,0
20230818,181800,124276400,8030,8030,8030,8030,0
20230818,181700,124276400,8030,8030,8030,8030,0
20230818,181600,124276400,8030,8030,8030,8030,0
20230818,181500,124276400,8030,8030,8030,8030,0
20230818,181400,124276400,8030,8030,8030,8030,0
20230818,181300,124276400,8030,8030,8030,8030,0
20230818,181200,124276400,8030,8030,8030,8030,0
20230818,181100,124276400,8030,8030,8030,8030,0
20230818,181000,124276400,8030,8030,8030,8030,0
20230818,180900,124276400,8030,8030,8030,8030,0
20230818,180800,124276400,8030,8030,8030,8030,0
20230818,180700,124276400,8030,8030,8030,8030,0
20230818,180600,124276400,8030,8030,8030,8030,0
20230818,180500,124276400,8030,8030,8030,8030,0
20230818,180400,124276400,8030,8030,8030,8030,0
20230818,180300,124276400,8030,8030,8030,8030,0
20230818,180200,124276400,8030,8030,8030,8030,0
20230818,180100,124276400,8030,8030,8030,8030,0
20230818,180000,124276400,8030,8030,8030,8030,289
20230818,175900,124276400,8030,8030,8030,8030,0
20230818,175800,124276400,8030,8030,8030,8030,0
20230818,175700,124276400,8030,8030,8030,8030,0
20230818,175600,124276400,8030,8030,8030,8030,0
20230818,175500,124276400,8030,8030,8030,8030,0
20230818,175400,124276400,8030,8030,8030,8030,0
20230818,175300,124276400,8030,8030,8030,8030,0
20230818,175200,124276400,8030,8030,8030,8030,0
20230818,175100,124276400,8030,8030,8030,8030,0
20230818,175000,124276400,8030,8030,8030,8030,0
20230818,174900,124276400,8030,8030,8030,8030,0
20230818,174800,124276400,8030,8030,8030,8030,0
20230818,174700,124276400,8030,8030,8030,8030,0
20230818,174600,124276400,8030,8030,8030,8030,0
20230818,174500,124276400,8030,8030,8030,8030,0
20230818,174400,124276400,8030,8030,8030,8030,0
20230818,174300,124276400,8030,8030,8030,8030,0
20230818,174200,124276400,8030,8030,8030,8030,0
20230818,174100,124276400,8030,8030,8030,8030,0
20230818,174000,124276400,8030,8030,8030,8030,0
20230818,173900,124276400,8030,8030,8030,8030,0
20230818,173800,124276400,8030,8030,8030,8030,0
20230818,173700,124276400,8030,8030,8030,8030,0
20230818,173600,124276400,8030,8030,8030,8030,0
20230818,173500,124276400,8030,8030,8030,8030,0
20230818,173400,124276400,8030,8030,8030,8030,0
20230818,173300,124276400,8030,8030,8030,8030,0
20230818,173200,124276400,8030,8030,8030,8030,0
20230818,173100,124276400,8030,8030,8030,8030,0
20230818,173000,124276400,8030,8030,8030,8030,289
20230818,172900,124276400,8030,8030,8030,8030,0
20230818,172800,124276400,8030,8030,8030,8030,0
20230818,172700,124276400,8030,8030,8030,8030,0
20230818,172600,124276400,8030,8030,8030,8030,0
20230818,172500,124276400,8030,8030,8030,8030,0
20230818,172400,124276400,8030,8030,8030,8030,0
20230818,172300,124276400,8030,8030,8030,8030,0
20230818,172200,124276400,8030,8030,8030,8030,0
20230818,172100,124276400,8030,8030,8030,8030,0
20230818,172000,124276400,8030,8030,8030,8030,0
20230818,171900,124276400,8030,8030,8030,8030,0
20230818,171800,124276400,8030,8030,8030,8030,0
20230818,171700,124276400,8030,8030,8030,8030,0
20230818,171600,124276400,8030,8030,8030,8030,0
20230818,171500,124276400,8030,8030,8030,8030,0
20230818,171400,124276400,8030,8030,8030,8030,0
20230818,171300,124276400,8030,8030,8030,8030,0
20230818,171200,124276400,8030,8030,8030,8030,0
20230818,171100,124276400,8030,8030,8030,8030,0
20230818,171000,124276400,8030,8030,8030,8030,0
20230818,170900,124276400,8030,8030,8030,8030,0
20230818,170800,124276400,8030,8030,8030,8030,0
20230818,170700,124276400,8030,8030,8030,8030,0
20230818,170600,124276400,8030,8030,8030,8030,0
20230818,170500,124276400,8030,8030,8030,8030,0
20230818,170400,124276400,8030,8030,8030,8030,0
20230818,170300,124276400,8030,8030,8030,8030,0
20230818,170200,124276400,8030,8030,8030,8030,0
20230818,170100,124276400,8030,8030,8030,8030,0
20230818,170000,124276400,8030,8030,8030,8030,289
20230818,165900,124276400,8030,8030,8030,8030,0
20230818,165800,124276400,8030,8030,8030,8030,0
20230818,165700,124276400,8030,8030,8030,8030,0
20230818,165600,124276400,8030,8030,8030,8030,0
20230818,165500,124276400,8030,8030,8030,8030,0
20230818,165400,124276400,8030,8030,8030,8030,0
20230818,165300,124276400,8030,8030,8030,8030,0
20230818,165200,124276400,8030,8030,8030,8030,0
20230818,165100,124276400,8030,8030,8030,8030,0
20230818,165000,124276400,8030,8030,8030,8030,0
20230818,164900,124276400,8030,8030,8030,8030,0
20230818,164800,124276400,8030,8030,8030,8030,0
20230818,164700,124276400,8030,8030,8030,8030,0
20230818,164600,124276400,8030,8030,8030,8030,0
20230818,164500,124276400,8030,8030,8030,8030,0
20230818,164400,124276400,8030,8030,8030,8030,0
20230818,164300,124276400,8030,8030,8030,8030,0
20230818,164200,124276400,8030,8030,8030,8030,0
20230818,164100,124276400,8030,8030,8030,8030,0
20230818,164000,124276400,8030,8030,8030,8030,0
20230818,163900,124276400,8030,8030,8030,8030,0
20230818,163800,124276400,8030,8030,8030,8030,0
20230818,163700,124276400,8030,8030,8030,8030,0
20230818,163600,124276400,8030,8030,8030,8030,0
20230818,163500,124276400,8030,8030,8030,8030,0
20230818,163400,124276400,8030,8030,8030,8030,0
20230818,163300,124276400,8030,8030,8030,8030,0
20230818,163200,124276400,8030,8030,8030,8030,0
20230818,163100,124276400,8030,8030,8030,8030,0
20230818,163000,124276400,8030,8030,8030,8030,289
20230818,162900,124276400,8030,8030,8030,8030,0
20230818,162800,124276400,8030,8030,8030,8030,0
20230818,162700,124276400,8030,8030,8030,8030,0
20230818,162600,124276400,8030,8030,8030,8030,0
20230818,162500,124276400,8030,8030,8030,8030,0
20230818,162400,124276400,8030,8030,8030,8030,0
20230818,162300,124276400,8030,8030,8030,8030,0
20230818,162200,124276400,8030,8030,8030,8030,0
20230818,162100,124276400,8030,8030,8030,8030,0
20230818,162000,124276400,8030,8030,8030,8030,0
20230818,161900,124276400,8030,8030,8030,8030,0
20230818,161800,124276400,8030,8030,8030,8030,0
20230818,161700,124276400,8030,8030,8030,8030,0
20230818,161600,124276400,8030,8030,8030,8030,0
20230818,161500,124276400,8030,8030,8030,8030,0
20230818,161400,124276400,8030,8030,8030,8030,0
20230818,161300,124276400,8030,8030,8030,8030,0
20230818,161200,124276400,8030,8030,8030,8030,0
20230818,161100,124276400,8030,8030,8030,8030,0
20230818,161000,124276400,8030,8030,8030,8030,0
20230818,160900,124276400,8030,8030,8030,8030,0
20230818,160800,124276400,8030,8030,8030,8030,0
20230818,160700,124276400,8030,8030,8030,8030,0
20230818,160600,124276400,8030,8030,8030,8030,0
20230818,160500,124276400,8030,8030,8030,8030,0
20230818,160400,124276400,8030,8030,8030,8030,0
20230818,160300,124276400,8030,8030,8030,8030,0
20230818,160200,124276400,8030,8030,8030,8030,0
20230818,160100,124276400,8030,8030,8030,8030,0
20230818,160000,124276400,8030,8030,8030,8030,289
20230818,155900,124276400,8030,8030,8030,8030,0
20230818,155800,124276400,8030,8030,8030,8030,0
20230818,155700,124276400,8030,8030,8030,8030,0
20230818,155600,124276400,8030,8030,8030,8030,0
20230818,155500,124276400,8030,8030,8030,8030,0
20230818,155400,124276400,8030,8030,8030,8030,0
20230818,155300,124276400,8030,8030,8030,8030,0
20230818,155200,124276400,8030,8030,8030,8030,0
20230818,155100,124276400,8030,8030,8030,8030,0
20230818,155000,124276400,8030,8030,8030,8030,0
20230818,154900,124276400,8030,8030,8030,8030,0
20230818,154800,124276400,8030,8030,8030,8030,0
20230818,154700,124276400,8030,8030,8030,8030,0
20230818,154600,124276400,8030,8030,8030,8030,0
20230818,154500,124276400,8030,8030,8030,8030,0
20230818,154400,124276400,8030,8030,8030,8030,0
20230818,154300,124276400,8030,8030,8030,8030,0
20230818,154200,124276400,8030,8030,8030,8030,0
20230818,154100,124276400,8030,8030,8030,8030,0
20230818,154000,124276400,8030,8030,8030,8030,0
20230818,153900,124276400,8030,8030,8030,8030,0
20230818,153800,124276400,8030,8030,8030,8030,0
20230818,153700,124276400,8030,8030,8030,8030,0
20230818,153600,124276400,8030,8030,8030,8030,0
20230818,153500,124276400,8030,8030,8030,8030,0
20230818,153400,124276400,8030,8030,8030,8030,0
20230818,153300,124276400,8030,8030,8030,8030,0
20230818,153200,124276400,8030,8030,8030,8030,0
20230818,153100,124276400,8030,8030,8030,8030,0
20230818,153000,124276400,8030,8030,8030,8030,578
20230818,152900,121955730,8030,8030,8030,8030,0
20230818,152800,121955730,8030,8030,8030,8030,0
20230818,152700,121955730,8030,8030,8030,8030,0
20230818,152600,121955730,8030,8030,8030,8030,0
20230818,152500,121955730,8030,8030,8030,8030,0
20230818,152400,121955730,8030,8030,8030,8030,0
20230818,152300,121955730,8030,8030,8030,8030,0
20230818,152200,121955730,8030,8030,8030,8030,0
20230818,152100,121955730,8030,8030,8030,8030,0
20230818,152000,121955730,8030,8030,8030,8030,0
20230818,151900,121955730,8030,8030,8030,8030,0
20230818,151800,121955730,8030,8030,8030,8030,0
20230818,151700,121955730,8030,8030,8030,8030,0
20230818,151600,121955730,8030,7990,8030,7990,10
20230818,151500,121875790,8030,8030,8030,8030,63
20230818,151400,121369900,8030,8030,8030,8030,0
20230818,151300,121369900,8030,8030,8030,8030,0
20230818,151200,121369900,8030,8030,8030,8030,0
20230818,151100,121369900,8030,8030,8030,8030,0
20230818,151000,121369900,8030,8030,8030,8030,0
20230818,150900,121369900,8030,8030,8030,8030,0
20230818,150800,121369900,8030,8030,8030,8030,4
20230818,150700,121337780,8020,8020,8020,8020,0
20230818,150600,121337780,8020,8020,8020,8020,0
20230818,150500,121337780,8020,8020,8020,8020,124
20230818,150400,120343300,8020,8020,8020,8020,0
20230818,150300,120343300,8020,8010,8020,8010,100
20230818,150200,119541590,8000,8000,8000,8000,0
20230818,150100,119541590,8000,7990,8000,7990,4
20230818,150000,119509610,7950,7950,7950,7950,55
20230818,145900,119072360,7960,7960,7960,7960,46
20230818,145800,118706200,7940,7940,7940,7940,0
20230818,145700,118706200,7940,7950,7950,7940,1176
20230818,145600,109366260,7960,7960,7960,7960,29
20230818,145500,109135420,7970,7970,7970,7970,26
20230818,145400,108928200,7980,7980,7980,7980,122
20230818,145300,107954640,7990,7990,7990,7990,0
20230818,145200,107954640,7990,7990,7990,7990,0
20230818,145100,107954640,7990,7990,7990,7990,0
20230818,145000,107954640,7990,7990,7990,7990,0
20230818,144900,107954640,7990,7990,7990,7990,2
20230818,144800,107938660,7990,7990,7990,7990,113
20230818,144700,107035790,7990,7990,7990,7990,0
20230818,144600,107035790,7990,7990,7990,7990,0
20230818,144500,107035790,7990,7990,7990,7990,13
20230818,144400,106931920,7990,7990,7990,7990,7
20230818,144300,106875990,7990,7990,7990,7990,0
20230818,144200,106875990,7990,7990,7990,7990,1
20230818,144100,106868000,7990,7990,7990,7990,0
20230818,144000,106868000,7990,7990,7990,7990,0
20230818,143900,106868000,7990,7990,7990,7990,0
20230818,143800,106868000,7990,7990,7990,7990,0
20230818,143700,106868000,7990,7990,7990,7990,0
20230818,143600,106868000,7990,7990,7990,7990,0
20230818,143500,106868000,7990,7990,7990,7990,0
20230818,143400,106868000,7990,7990,7990,7990,0
20230818,143300,106868000,7990,7990,7990,7990,0
20230818,143200,106868000,7990,7990,7990,7990,0
20230818,143100,106868000,7990,7990,7990,7990,0
20230818,143000,106868000,7990,7990,7990,7990,1
20230818,142900,106860010,7990,7990,7990,7990,1
20230818,142800,106852020,7990,7990,7990,7990,0
20230818,142700,106852020,7990,7990,7990,7990,0
20230818,142600,106852020,7990,7990,7990,7990,0
20230818,142500,106852020,7990,7990,7990,7990,0
20230818,142400,106852020,7990,7990,7990,7990,0
20230818,142300,106852020,7990,7990,7990,7990,186
20230818,142200,105365880,7990,7990,7990,7990,5
20230818,142100,105325930,7990,7990,7990,7990,0
20230818,142000,105325930,7990,7990,7990,7990,0
20230818,141900,105325930,7990,7990,7990,7990,0
20230818,141800,105325930,7990,7990,7990,7990,0
20230818,141700,105325930,7990,7990,7990,7990,0
20230818,141600,105325930,7990,7990,7990,7990,146
20230818,141500,104159390,8000,8000,8000,8000,0
20230818,141400,104159390,8000,8000,8000,8000,0
20230818,141300,104159390,8000,8000,8000,8000,11
20230818,141200,104071390,8020,8020,8020,8020,0
20230818,141100,104071390,8020,8020,8020,8020,0
20230818,141000,104071390,8020,8020,8020,8020,0
20230818,140900,104071390,8020,8020,8020,8020,1
20230818,140800,104063370,8010,8010,8010,8010,0
20230818,140700,104063370,8010,8010,8010,8010,0
20230818,140600,104063370,8010,8010,8010,8010,0
20230818,140500,104063370,8010,8010,8010,8010,0
20230818,140400,104063370,8010,8010,8010,8010,0
20230818,140300,104063370,8010,8010,8010,8010,0
20230818,140200,104063370,8010,8010,8010,8010,1
20230818,140100,104055360,8020,8020,8020,8020,0
20230818,140000,104055360,8020,8020,8020,8020,0
20230818,135900,104055360,8020,8020,8020,8020,2
20230818,135800,104039320,8030,8030,8030,8030,0
20230818,135700,104039320,8030,8030,8030,8030,0
20230818,135600,104039320,8030,8030,8030,8030,3
20230818,135500,104015230,8030,8030,8030,8030,0
20230818,135400,104015230,8030,8030,8030,8030,0
20230818,135300,104015230,8030,8030,8030,8030,2
20230818,135200,103999170,8030,8030,8030,8030,0
20230818,135100,103999170,8030,8030,8030,8030,0
20230818,135000,103999170,8030,8030,8030,8030,2
20230818,134900,103983110,8020,8020,8020,8020,0
20230818,134800,103983110,8020,8020,8020,8020,0
20230818,134700,103983110,8020,8010,8020,8010,2
20230818,134600,103967080,8010,8010,8010,8010,1
20230818,134500,103959070,8030,8040,8040,8030,143
20230818,134400,102810770,8050,8050,8050,8050,0
20230818,134300,102810770,8050,8050,8050,8050,1
20230818,134200,102802720,8040,8040,8040,8040,0
20230818,134100,102802720,8040,8050,8050,8040,3
20230818,134000,102778590,8050,8050,8050,8050,0
20230818,133900,102778590,8050,8050,8050,8050,5
20230818,133800,102738340,8040,8040,8040,8040,2
20230818,133700,102722260,8040,8040,8040,8040,81
20230818,133600,102071020,8040,8040,8040,8040,0
20230818,133500,102071020,8040,8040,8040,8040,2
20230818,133400,102054940,8040,8040,8040,8040,0
20230818,133300,102054940,8040,8040,8040,8040,0
20230818,133200,102054940,8040,8040,8040,8040,5
20230818,133100,102014740,8050,8050,8050,8050,0
20230818,133000,102014740,8050,8050,8050,8050,0
20230818,132900,102014740,8050,8050,8050,8050,0
20230818,132800,102014740,8050,8050,8050,8050,0
20230818,132700,102014740,8050,8030,8050,8030,8
20230818,132600,101950380,8050,8040,8050,8040,57
20230818,132500,101492080,8030,8030,8030,8030,0
20230818,132400,101492080,8030,8030,8030,8030,2
20230818,132300,101476020,8020,8020,8020,8020,1
20230818,132200,101468000,8000,8000,8000,8000,0
20230818,132100,101468000,8000,8000,8000,8000,0
20230818,132000,101468000,8000,8000,8000,8000,0
20230818,131900,101468000,8000,8000,8000,8000,0
20230818,131800,101468000,8000,8020,8020,8000,32
20230818,131700,101211960,8020,8020,8020,8020,0
20230818,131600,101211960,8020,8060,8070,8020,59
20230818,131500,100735980,8070,8030,8070,8030,152
20230818,131400,99509780,8020,8020,8020,8020,1
20230818,131300,99501760,8010,8010,8010,8010,41
20230818,131200,99173350,8010,8000,8010,8000,102
20230818,131100,98357330,8010,8010,8010,8010,0
20230818,131000,98357330,8010,8010,8010,8010,0
20230818,130900,98357330,8010,8010,8010,8010,2
20230818,130800,98341310,8010,8010,8010,8010,12
20230818,130700,98245190,8020,8030,8030,8020,26
20230818,130600,98036650,8030,8030,8030,8030,0
20230818,130500,98036650,8030,8030,8030,8030,0
20230818,130400,98036650,8030,8030,8030,8030,0
20230818,130300,98036650,8030,8070,8070,8030,105
20230818,130200,97193380,8070,8070,8070,8070,0
20230818,130100,97193380,8070,8070,8070,8070,0
20230818,130000,97193380,8070,8070,8070,8070,1
20230818,125900,97185310,8030,8030,8030,8030,0
20230818,125800,97185310,8030,8030,8030,8030,0
20230818,125700,97185310,8030,8030,8030,8030,0
20230818,125600,97185310,8030,8030,8030,8030,0
20230818,125500,97185310,8030,8050,8090,8030,210
20230818,125400,95494180,8050,8050,8050,8050,3
20230818,125300,95470030,8040,8040,8040,8040,0
20230818,125200,95470030,8040,8040,8040,8040,327
20230818,125100,92840950,8020,8020,8020,8020,1
20230818,125000,92832930,8020,8020,8020,8020,11
20230818,124900,92744710,8020,8010,8020,8010,253
20230818,124800,90718170,8000,7980,8000,7980,661
20230818,124700,85433630,7980,7980,7980,7980,0
20230818,124600,85433630,7980,7980,7980,7980,2
20230818,124500,85417670,7980,7980,7980,7980,0
20230818,124400,85417670,7980,7980,7980,7980,30
20230818,124300,85178270,7990,7990,7990,7990,2
20230818,124200,85162290,7990,7990,7990,7990,5
20230818,124100,85122340,7990,7990,7990,7990,187
20230818,124000,83628210,8000,8000,8000,8000,2
20230818,123900,83612210,8000,8000,8000,8000,1
20230818,123800,83604210,8000,8000,8000,8000,7
20230818,123700,83548210,8000,8000,8000,8000,2
20230818,123600,83532210,7990,7990,7990,7990,0
20230818,123500,83532210,7990,7990,7990,7990,161
20230818,123400,82245820,8000,8000,8000,8000,1
20230818,123300,82237820,8000,8000,8000,8000,0
20230818,123200,82237820,8000,8000,8000,8000,0
20230818,123100,82237820,8000,8000,8000,8000,2
20230818,123000,82221820,8000,8000,8000,8000,0
20230818,122900,82221820,8000,8000,8000,8000,0
20230818,122800,82221820,8000,8000,8000,8000,5
20230818,122700,82181820,8000,8000,8000,8000,0
20230818,122600,82181820,8000,8000,8000,8000,1
20230818,122500,82173820,8000,8000,8000,8000,1
20230818,122400,82165820,8000,8000,8000,8000,0
20230818,122300,82165820,8000,8000,8000,8000,0
20230818,122200,82165820,8000,8000,8000,8000,2
20230818,122100,82149820,7990,7990,7990,7990,21
20230818,122000,81982030,8000,8000,8000,8000,0
20230818,121900,81982030,8000,8000,8000,8000,2
20230818,121800,81966030,8000,8000,8000,8000,0
20230818,121700,81966030,8000,8000,8000,8000,0
20230818,121600,81966030,8000,8000,8000,8000,2
20230818,121500,81950030,8000,8000,8000,8000,0
20230818,121400,81950030,8000,8000,8000,8000,2
20230818,121300,81934030,7990,7990,7990,7990,0
20230818,121200,81934030,7990,8000,8000,7990,32
20230818,121100,81678230,8000,8000,8000,8000,2
20230818,121000,81662230,8000,8000,8000,8000,0
20230818,120900,81662230,8000,8000,8000,8000,0
20230818,120800,81662230,8000,8000,8000,8000,1
20230818,120700,81654230,7990,7990,7990,7990,0
20230818,120600,81654230,7990,7990,7990,7990,450
20230818,120500,78058730,7990,7990,7990,7990,2
20230818,120400,78042750,7990,7990,7990,7990,0
20230818,120300,78042750,7990,7990,7990,7990,2
20230818,120200,78026770,7990,7990,7990,7990,1
20230818,120100,78018780,7990,7990,7990,7990,0
20230818,120000,78018780,7990,7990,7990,7990,0
20230818,115900,78018780,7990,7990,7990,7990,4
20230818,115800,77986820,7980,7980,7980,7980,0
20230818,115700,77986820,7980,7980,7980,7980,0
20230818,115600,77986820,7980,7980,7980,7980,0
20230818,115500,77986820,7980,7980,7980,7980,1
20230818,115400,77978840,7990,7990,7990,7990,0
20230818,115300,77978840,7990,7990,7990,7990,2
20230818,115200,77962860,7990,7990,7990,7990,1
20230818,115100,77954870,7990,7990,7990,7990,0
20230818,115000,77954870,7990,7990,7990,7990,4
20230818,114900,77922910,7990,7990,7990,7990,0
20230818,114800,77922910,7990,7990,7990,7990,0
20230818,114700,77922910,7990,7990,7990,7990,1
20230818,114600,77914920,7990,7990,7990,7990,0
20230818,114500,77914920,7990,7990,7990,7990,0
20230818,114400,77914920,7990,7990,7990,7990,0
20230818,114300,77914920,7990,7990,7990,7990,4
20230818,114200,77882960,7970,7970,7970,7970,0
20230818,114100,77882960,7970,7970,7970,7970,344
20230818,114000,75141280,7970,7980,7980,7970,9
20230818,113900,75069470,7970,7970,7970,7970,1
20230818,113800,75061500,7970,7980,7980,7970,39
20230818,113700,74750660,7980,7980,7980,7980,0
20230818,113600,74750660,7980,7990,7990,7980,103
20230818,113500,73927700,7990,8000,8000,7990,8
20230818,113400,73863720,7990,7990,7990,7990,0
20230818,113300,73863720,7990,7990,7990,7990,1
20230818,113200,73855730,7980,7980,7980,7980,2
20230818,113100,73839770,7980,7980,7990,7980,31
20230818,113000,73592270,7980,7990,7990,7980,63
20230818,112900,73088910,7980,7980,7980,7980,0
20230818,112800,73088910,7980,7980,7980,7980,0
20230818,112700,73088910,7980,7990,7990,7980,20
20230818,112600,72929150,8000,7990,8000,7990,5
20230818,112500,72889190,7990,8000,8010,7990,123
20230818,112400,71904450,8000,8000,8000,8000,2
20230818,112300,71888450,8000,8000,8000,8000,0
20230818,112200,71888450,8000,8000,8000,8000,0
20230818,112100,71888450,8000,8000,8000,8000,1
20230818,112000,71880450,8000,8000,8000,8000,5
20230818,111900,71840450,8000,8000,8000,8000,0
20230818,111800,71840450,8000,8000,8000,8000,2
20230818,111700,71824450,8000,8000,8000,8000,1
20230818,111600,71816450,8000,8000,8000,8000,0
20230818,111500,71816450,8000,8000,8000,8000,3
20230818,111400,71792450,8000,8000,8000,8000,0
20230818,111300,71792450,8000,8000,8000,8000,0
20230818,111200,71792450,8000,8000,8000,8000,2
20230818,111100,71776450,7990,7990,7990,7990,6
20230818,111000,71728510,7990,7990,7990,7990,38
20230818,110900,71424890,7990,7990,8000,7980,133
20230818,110800,70361050,7980,7980,7980,7980,135
20230818,110700,69283750,7980,7980,7980,7980,0
20230818,110600,69283750,7980,7980,7980,7980,4
20230818,110500,69251830,7980,7980,7980,7980,1
20230818,110400,69243850,7980,7980,7980,7980,2
20230818,110300,69227890,7990,7990,7990,7990,0
20230818,110200,69227890,7990,7990,7990,7990,20
20230818,110100,69068090,7990,7980,7990,7980,10
20230818,110000,68988240,7920,7960,8000,7920,109
20230818,105900,68117560,7960,7960,7960,7960,0
20230818,105800,68117560,7960,7960,7960,7960,3
20230818,105700,68093680,7960,7960,7960,7960,0
20230818,105600,68093680,7960,7960,7960,7960,4
20230818,105500,68061840,7960,7940,7960,7940,2
20230818,105400,68045940,7960,7960,7960,7960,2
20230818,105300,68030020,7960,7950,7960,7950,28
20230818,105200,67807280,7950,7950,7950,7950,2
20230818,105100,67791380,7950,7950,7950,7950,0
20230818,105000,67791380,7950,7950,7950,7950,0
20230818,104900,67791380,7950,7950,7950,7950,0
20230818,104800,67791380,7950,7950,7950,7950,0
20230818,104700,67791380,7950,7920,7950,7920,260
20230818,104600,65729210,7920,7920,7920,7920,2
20230818,104500,65713370,7920,7920,7920,7920,0
20230818,104400,65713370,7920,7920,7920,7920,0
20230818,104300,65713370,7920,7920,7920,7920,8
20230818,104200,65650010,7920,7920,7920,7920,0
20230818,104100,65650010,7920,7920,7920,7920,0
20230818,104000,65650010,7920,7920,7920,7920,2
20230818,103900,65634170,7920,7920,7920,7920,10
20230818,103800,65554970,7920,7920,7920,7920,0
20230818,103700,65554970,7920,7920,7920,7920,7
20230818,103600,65499530,7920,7920,7920,7920,0
20230818,103500,65499530,7920,7920,7920,7920,2
20230818,103400,65483690,7920,7920,7920,7920,3
20230818,103300,65459930,7920,7920,7920,7920,0
20230818,103200,65459930,7920,7920,7920,7920,2
20230818,103100,65444090,7920,7920,7920,7920,2
20230818,103000,65428250,7920,7920,7920,7920,4
20230818,102900,65396570,7920,7920,7920,7920,0
20230818,102800,65396570,7920,7920,7920,7920,9
20230818,102700,65325290,7920,7920,7920,7920,2
20230818,102600,65309450,7920,7920,7920,7920,0
20230818,102500,65309450,7920,7920,7920,7920,0
20230818,102400,65309450,7920,7920,7920,7920,0
20230818,102300,65309450,7920,7930,7930,7920,9
20230818,102200,65238110,7940,7920,7950,7920,33
20230818,102100,64976600,7910,7900,7910,7900,154
20230818,102000,63759330,7900,7900,7900,7900,0
20230818,101900,63759330,7900,7900,7900,7900,2
20230818,101800,63743530,7900,7900,7900,7900,0
20230818,101700,63743530,7900,7900,7900,7900,6
20230818,101600,63696130,7860,7860,7860,7860,0
20230818,101500,63696130,7860,7900,7900,7860,3987
20230818,101400,32340970,7900,7900,7900,7900,100
20230818,101300,31550970,7910,7910,7910,7910,2
20230818,101200,31535150,7910,7910,7910,7910,0
20230818,101100,31535150,7910,7910,7910,7910,7
20230818,101000,31479780,7910,7910,7910,7910,0
20230818,100900,31479780,7910,7910,7910,7910,0
20230818,100800,31479780,7910,7910,7910,7910,2
20230818,100700,31463960,7920,7920,7920,7920,3
20230818,100600,31440200,7920,7920,7920,7920,0
20230818,100500,31440200,7920,7920,7920,7920,0
20230818,100400,31440200,7920,7920,7920,7920,2
20230818,100300,31424360,7910,7930,7930,7910,2
20230818,100200,31408520,7930,7930,7930,7930,1
20230818,100100,31400590,7940,7940,7940,7940,39
20230818,100000,31090930,7940,7940,7940,7940,0
20230818,095900,31090930,7940,7940,7940,7940,0
20230818,095800,31090930,7940,7940,7940,7940,2
20230818,095700,31075050,7940,7940,7940,7940,0
20230818,095600,31075050,7940,7940,7940,7940,0
20230818,095500,31075050,7940,7940,7940,7940,3
20230818,095400,31051230,7910,7910,7910,7910,0
20230818,095300,31051230,7910,7910,7910,7910,152
20230818,095200,29848910,7910,7910,7910,7910,18
20230818,095100,29706530,7920,7920,7920,7920,0
20230818,095000,29706530,7920,7920,7920,7920,3
20230818,094900,29682770,7940,7940,7940,7940,2
20230818,094800,29666890,7940,7940,7940,7940,0
20230818,094700,29666890,7940,7940,7940,7940,0
20230818,094600,29666890,7940,7940,7940,7940,2
20230818,094500,29651010,7940,7940,7940,7940,0
20230818,094400,29651010,7940,7940,7940,7940,0
20230818,094300,29651010,7940,7940,7950,7940,22
20230818,094200,29476270,7940,7940,7940,7940,6
20230818,094100,29428630,7950,7910,7950,7910,2
20230818,094000,29412770,7890,7890,7890,7890,0
20230818,093900,29412770,7890,7900,7900,7890,60
20230818,093800,28939350,7890,7890,7890,7890,0
20230818,093700,28939350,7890,7890,7890,7890,0
20230818,093600,28939350,7890,7900,7900,7890,752
20230818,093500,23003550,7910,7930,7930,7910,39
20230818,093400,22694890,7950,7950,7950,7950,2
20230818,093300,22678990,7920,7920,7920,7920,0
20230818,093200,22678990,7920,7920,7920,7920,0
20230818,093100,22678990,7920,7920,7920,7920,0
20230818,093000,22678990,7920,7920,7920,7920,0
20230818,092900,22678990,7920,7920,7920,7920,2
20230818,092800,22663150,7940,7940,7940,7920,274
20230818,092700,20487940,7950,7950,7950,7950,0
20230818,092600,20487940,7950,7950,7950,7950,2
20230818,092500,20472040,7930,7930,7930,7930,0
20230818,092400,20472040,7930,7930,7930,7930,0
20230818,092300,20472040,7930,7930,7930,7930,3
20230818,092200,20448250,7940,7950,7950,7940,5
20230818,092100,20408520,7950,7950,7950,7950,41
20230818,092000,20082570,7950,7950,7950,7950,6
20230818,091900,20034870,7950,7950,7950,7950,2
20230818,091800,20018970,7950,7950,7950,7950,1
20230818,091700,20011020,7950,7950,7950,7950,0
20230818,091600,20011020,7950,7890,7950,7890,112
20230818,091500,19126660,7890,7890,7890,7890,0
20230818,091400,19126660,7890,7890,7890,7890,0
20230818,091300,19126660,7890,7840,7890,7840,95
20230818,091200,18381800,7850,7840,7850,7840,329
20230818,091100,15802350,7800,7850,7850,7800,937
20230818,091000,8462520,7850,7900,7900,7850,645
20230818,090900,3373260,7910,7910,7910,7910,1
20230818,090800,3365350,7910,7920,7920,7910,61
20230818,090700,2882300,7940,7940,7940,7940,0
20230818,090600,2882300,7940,7940,7940,7940,0
20230818,090500,2882300,7940,7940,7950,7910,263
20230818,090400,792480,7940,7930,7940,7930,28
20230818,090300,570300,7850,7850,7850,7850,0
20230818,090200,570300,7850,7850,7850,7850,2
20230818,090100,554600,7860,7850,7860,7850,2
20230818,090000,538890,7810,7810,7810,7810,69