KissMeData/020000/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185800,4051346800,19790,19790,19790,19790,6089
20230810,185700,4051346800,19790,19790,19790,19790,0
20230810,185600,4051346800,19790,19790,19790,19790,0
20230810,185500,4051346800,19790,19790,19790,19790,0
20230810,185400,4051346800,19790,19790,19790,19790,0
20230810,185300,4051346800,19790,19790,19790,19790,0
20230810,185200,4051346800,19790,19790,19790,19790,0
20230810,185100,4051346800,19790,19790,19790,19790,0
20230810,185000,4051346800,19790,19790,19790,19790,0
20230810,184900,4051346800,19790,19790,19790,19790,0
20230810,184800,4051346800,19790,19790,19790,19790,0
20230810,184700,4051346800,19790,19790,19790,19790,0
20230810,184600,4051346800,19790,19790,19790,19790,0
20230810,184500,4051346800,19790,19790,19790,19790,0
20230810,184400,4051346800,19790,19790,19790,19790,0
20230810,184300,4051346800,19790,19790,19790,19790,0
20230810,184200,4051346800,19790,19790,19790,19790,0
20230810,184100,4051346800,19790,19790,19790,19790,0
20230810,184000,4051346800,19790,19790,19790,19790,0
20230810,183900,4051346800,19790,19790,19790,19790,0
20230810,183800,4051346800,19790,19790,19790,19790,0
20230810,183700,4051346800,19790,19790,19790,19790,0
20230810,183600,4051346800,19790,19790,19790,19790,0
20230810,183500,4051346800,19790,19790,19790,19790,0
20230810,183400,4051346800,19790,19790,19790,19790,0
20230810,183300,4051346800,19790,19790,19790,19790,0
20230810,183200,4051346800,19790,19790,19790,19790,0
20230810,183100,4051346800,19790,19790,19790,19790,0
20230810,183000,4051346800,19790,19790,19790,19790,0
20230810,182900,4051346800,19790,19790,19790,19790,0
20230810,182800,4051346800,19790,19790,19790,19790,6089
20230810,182700,4051346800,19790,19790,19790,19790,0
20230810,182600,4051346800,19790,19790,19790,19790,0
20230810,182500,4051346800,19790,19790,19790,19790,0
20230810,182400,4051346800,19790,19790,19790,19790,0
20230810,182300,4051346800,19790,19790,19790,19790,0
20230810,182200,4051346800,19790,19790,19790,19790,0
20230810,182100,4051346800,19790,19790,19790,19790,0
20230810,182000,4051346800,19790,19790,19790,19790,0
20230810,181900,4051346800,19790,19790,19790,19790,0
20230810,181800,4051346800,19790,19790,19790,19790,0
20230810,181700,4051346800,19790,19790,19790,19790,0
20230810,181600,4051346800,19790,19790,19790,19790,0
20230810,181500,4051346800,19790,19790,19790,19790,0
20230810,181400,4051346800,19790,19790,19790,19790,0
20230810,181300,4051346800,19790,19790,19790,19790,0
20230810,181200,4051346800,19790,19790,19790,19790,0
20230810,181100,4051346800,19790,19790,19790,19790,0
20230810,181000,4051346800,19790,19790,19790,19790,0
20230810,180900,4051346800,19790,19790,19790,19790,0
20230810,180800,4051346800,19790,19790,19790,19790,0
20230810,180700,4051346800,19790,19790,19790,19790,0
20230810,180600,4051346800,19790,19790,19790,19790,0
20230810,180500,4051346800,19790,19790,19790,19790,0
20230810,180400,4051346800,19790,19790,19790,19790,0
20230810,180300,4051346800,19790,19790,19790,19790,0
20230810,180200,4051346800,19790,19790,19790,19790,0
20230810,180100,4051346800,19790,19790,19790,19790,0
20230810,180000,4051346800,19790,19790,19790,19790,0
20230810,175900,4051346800,19790,19790,19790,19790,0
20230810,175800,4051346800,19790,19790,19790,19790,6089
20230810,175700,4051346800,19790,19790,19790,19790,0
20230810,175600,4051346800,19790,19790,19790,19790,0
20230810,175500,4051346800,19790,19790,19790,19790,0
20230810,175400,4051346800,19790,19790,19790,19790,0
20230810,175300,4051346800,19790,19790,19790,19790,0
20230810,175200,4051346800,19790,19790,19790,19790,0
20230810,175100,4051346800,19790,19790,19790,19790,0
20230810,175000,4051346800,19790,19790,19790,19790,0
20230810,174900,4051346800,19790,19790,19790,19790,0
20230810,174800,4051346800,19790,19790,19790,19790,0
20230810,174700,4051346800,19790,19790,19790,19790,0
20230810,174600,4051346800,19790,19790,19790,19790,0
20230810,174500,4051346800,19790,19790,19790,19790,0
20230810,174400,4051346800,19790,19790,19790,19790,0
20230810,174300,4051346800,19790,19790,19790,19790,0
20230810,174200,4051346800,19790,19790,19790,19790,0
20230810,174100,4051346800,19790,19790,19790,19790,0
20230810,174000,4051346800,19790,19790,19790,19790,0
20230810,173900,4051346800,19790,19790,19790,19790,0
20230810,173800,4051346800,19790,19790,19790,19790,0
20230810,173700,4051346800,19790,19790,19790,19790,0
20230810,173600,4051346800,19790,19790,19790,19790,0
20230810,173500,4051346800,19790,19790,19790,19790,0
20230810,173400,4051346800,19790,19790,19790,19790,0
20230810,173300,4051346800,19790,19790,19790,19790,0
20230810,173200,4051346800,19790,19790,19790,19790,0
20230810,173100,4051346800,19790,19790,19790,19790,0
20230810,173000,4051346800,19790,19790,19790,19790,0
20230810,172900,4051346800,19790,19790,19790,19790,0
20230810,172800,4051346800,19790,19790,19790,19790,6089
20230810,172700,4051346800,19790,19790,19790,19790,0
20230810,172600,4051346800,19790,19790,19790,19790,0
20230810,172500,4051346800,19790,19790,19790,19790,0
20230810,172400,4051346800,19790,19790,19790,19790,0
20230810,172300,4051346800,19790,19790,19790,19790,0
20230810,172200,4051346800,19790,19790,19790,19790,0
20230810,172100,4051346800,19790,19790,19790,19790,0
20230810,172000,4051346800,19790,19790,19790,19790,0
20230810,171900,4051346800,19790,19790,19790,19790,0
20230810,171800,4051346800,19790,19790,19790,19790,0
20230810,171700,4051346800,19790,19790,19790,19790,0
20230810,171600,4051346800,19790,19790,19790,19790,0
20230810,171500,4051346800,19790,19790,19790,19790,0
20230810,171400,4051346800,19790,19790,19790,19790,0
20230810,171300,4051346800,19790,19790,19790,19790,0
20230810,171200,4051346800,19790,19790,19790,19790,0
20230810,171100,4051346800,19790,19790,19790,19790,0
20230810,171000,4051346800,19790,19790,19790,19790,0
20230810,170900,4051346800,19790,19790,19790,19790,0
20230810,170800,4051346800,19790,19790,19790,19790,0
20230810,170700,4051346800,19790,19790,19790,19790,0
20230810,170600,4051346800,19790,19790,19790,19790,0
20230810,170500,4051346800,19790,19790,19790,19790,0
20230810,170400,4051346800,19790,19790,19790,19790,0
20230810,170300,4051346800,19790,19790,19790,19790,0
20230810,170200,4051346800,19790,19790,19790,19790,0
20230810,170100,4051346800,19790,19790,19790,19790,0
20230810,170000,4051346800,19790,19790,19790,19790,0
20230810,165900,4051346800,19790,19790,19790,19790,0
20230810,165800,4051346800,19790,19790,19790,19790,6089
20230810,165700,4051346800,19790,19790,19790,19790,0
20230810,165600,4051346800,19790,19790,19790,19790,0
20230810,165500,4051346800,19790,19790,19790,19790,0
20230810,165400,4051346800,19790,19790,19790,19790,0
20230810,165300,4051346800,19790,19790,19790,19790,0
20230810,165200,4051346800,19790,19790,19790,19790,0
20230810,165100,4051346800,19790,19790,19790,19790,0
20230810,165000,4051346800,19790,19790,19790,19790,0
20230810,164900,4051346800,19790,19790,19790,19790,0
20230810,164800,4051346800,19790,19790,19790,19790,0
20230810,164700,4051346800,19790,19790,19790,19790,0
20230810,164600,4051346800,19790,19790,19790,19790,0
20230810,164500,4051346800,19790,19790,19790,19790,0
20230810,164400,4051346800,19790,19790,19790,19790,0
20230810,164300,4051346800,19790,19790,19790,19790,0
20230810,164200,4051346800,19790,19790,19790,19790,0
20230810,164100,4051346800,19790,19790,19790,19790,0
20230810,164000,4051346800,19790,19790,19790,19790,0
20230810,163900,4051346800,19790,19790,19790,19790,0
20230810,163800,4051346800,19790,19790,19790,19790,0
20230810,163700,4051346800,19790,19790,19790,19790,0
20230810,163600,4051346800,19790,19790,19790,19790,0
20230810,163500,4051346800,19790,19790,19790,19790,0
20230810,163400,4051346800,19790,19790,19790,19790,0
20230810,163300,4051346800,19790,19790,19790,19790,0
20230810,163200,4051346800,19790,19790,19790,19790,0
20230810,163100,4051346800,19790,19790,19790,19790,0
20230810,163000,4051346800,19790,19790,19790,19790,0
20230810,162900,4051346800,19790,19790,19790,19790,0
20230810,162800,4051346800,19790,19790,19790,19790,6089
20230810,162700,4051346800,19790,19790,19790,19790,0
20230810,162600,4051346800,19790,19790,19790,19790,0
20230810,162500,4051346800,19790,19790,19790,19790,0
20230810,162400,4051346800,19790,19790,19790,19790,0
20230810,162300,4051346800,19790,19790,19790,19790,0
20230810,162200,4051346800,19790,19790,19790,19790,0
20230810,162100,4051346800,19790,19790,19790,19790,0
20230810,162000,4051346800,19790,19790,19790,19790,0
20230810,161900,4051346800,19790,19790,19790,19790,0
20230810,161800,4051346800,19790,19790,19790,19790,0
20230810,161700,4051346800,19790,19790,19790,19790,0
20230810,161600,4051346800,19790,19790,19790,19790,0
20230810,161500,4051346800,19790,19790,19790,19790,0
20230810,161400,4051346800,19790,19790,19790,19790,0
20230810,161300,4051346800,19790,19790,19790,19790,0
20230810,161200,4051346800,19790,19790,19790,19790,0
20230810,161100,4051346800,19790,19790,19790,19790,0
20230810,161000,4051346800,19790,19790,19790,19790,0
20230810,160900,4051346800,19790,19790,19790,19790,0
20230810,160800,4051346800,19790,19790,19790,19790,0
20230810,160700,4051346800,19790,19790,19790,19790,0
20230810,160600,4051346800,19790,19790,19790,19790,0
20230810,160500,4051346800,19790,19790,19790,19790,0
20230810,160400,4051346800,19790,19790,19790,19790,0
20230810,160300,4051346800,19790,19790,19790,19790,0
20230810,160200,4051346800,19790,19790,19790,19790,0
20230810,160100,4051346800,19790,19790,19790,19790,0
20230810,160000,4051346800,19790,19790,19790,19790,0
20230810,155900,4051346800,19790,19790,19790,19790,0
20230810,155800,4051346800,19790,19790,19790,19790,6089
20230810,155700,4051346800,19790,19790,19790,19790,0
20230810,155600,4051346800,19790,19790,19790,19790,0
20230810,155500,4051346800,19790,19790,19790,19790,0
20230810,155400,4051346800,19790,19790,19790,19790,0
20230810,155300,4051346800,19790,19790,19790,19790,0
20230810,155200,4051346800,19790,19790,19790,19790,0
20230810,155100,4051346800,19790,19790,19790,19790,0
20230810,155000,4051346800,19790,19790,19790,19790,0
20230810,154900,4051346800,19790,19790,19790,19790,0
20230810,154800,4051346800,19790,19790,19790,19790,0
20230810,154700,4051346800,19790,19790,19790,19790,0
20230810,154600,4051346800,19790,19790,19790,19790,0
20230810,154500,4051346800,19790,19790,19790,19790,0
20230810,154400,4051346800,19790,19790,19790,19790,0
20230810,154300,4051346800,19790,19790,19790,19790,0
20230810,154200,4051346800,19790,19790,19790,19790,0
20230810,154100,4051346800,19790,19790,19790,19790,0
20230810,154000,4051346800,19790,19790,19790,19790,0
20230810,153900,4051346800,19790,19790,19790,19790,0
20230810,153800,4051346800,19790,19790,19790,19790,0
20230810,153700,4051346800,19790,19790,19790,19790,0
20230810,153600,4051346800,19790,19790,19790,19790,0
20230810,153500,4051346800,19790,19790,19790,19790,0
20230810,153400,4051346800,19790,19790,19790,19790,0
20230810,153300,4051346800,19790,19790,19790,19790,0
20230810,153200,4051346800,19790,19790,19790,19790,0
20230810,153100,4051346800,19790,19790,19790,19790,0
20230810,153000,4051346800,19790,19790,19790,19790,6089
20230810,152900,3930845490,19790,19790,19790,19790,0
20230810,152800,3930845490,19790,19790,19790,19790,0
20230810,152700,3930845490,19790,19790,19790,19790,0
20230810,152600,3930845490,19790,19790,19790,19790,0
20230810,152500,3930845490,19790,19790,19790,19790,0
20230810,152400,3930845490,19790,19790,19790,19790,0
20230810,152300,3930845490,19790,19790,19790,19790,0
20230810,152200,3930845490,19790,19790,19790,19790,0
20230810,152100,3930845490,19790,19790,19790,19790,0
20230810,152000,3930845490,19790,19790,19790,19790,0
20230810,151900,3930845490,19790,19790,19790,19780,302
20230810,151800,3924871030,19790,19780,19790,19770,147
20230810,151700,3921964050,19770,19770,19780,19760,206
20230810,151600,3917890800,19770,19780,19780,19740,208
20230810,151500,3913779600,19780,19760,19780,19740,1425
20230810,151400,3885629040,19770,19770,19770,19760,281
20230810,151300,3880074110,19770,19760,19780,19760,227
20230810,151200,3875585790,19780,19770,19780,19770,472
20230810,151100,3866252180,19780,19770,19780,19770,94
20230810,151000,3864393440,19770,19770,19770,19760,440
20230810,150900,3855694810,19770,19750,19770,19750,124
20230810,150800,3853244730,19760,19750,19760,19750,96
20230810,150700,3851347910,19750,19740,19750,19740,437
20230810,150600,3842720080,19740,19770,19780,19740,1244
20230810,150500,3818141120,19770,19780,19780,19770,38
20230810,150400,3817389670,19770,19770,19780,19770,224
20230810,150300,3812960670,19770,19760,19770,19750,428
20230810,150200,3804502560,19750,19750,19760,19750,78
20230810,150100,3802961450,19760,19770,19770,19750,93
20230810,150000,3801123640,19760,19760,19770,19760,232
20230810,145900,3796537640,19760,19760,19770,19750,327
20230810,145800,3790075020,19760,19750,19760,19750,150
20230810,145700,3787111390,19750,19760,19760,19750,91
20230810,145600,3785313600,19760,19770,19770,19760,246
20230810,145500,3780450810,19760,19760,19770,19760,160
20230810,145400,3777289040,19770,19760,19770,19760,126
20230810,145300,3774798570,19760,19760,19770,19760,88
20230810,145200,3773059340,19760,19760,19770,19760,178
20230810,145100,3769540650,19760,19760,19770,19750,175
20230810,145000,3766081940,19770,19760,19770,19750,104
20230810,144900,3764026960,19750,19760,19760,19750,1002
20230810,144800,3744228330,19750,19760,19760,19750,114
20230810,144700,3741976360,19760,19770,19770,19750,220
20230810,144600,3737628970,19770,19770,19780,19760,220
20230810,144500,3733279320,19770,19760,19780,19760,147
20230810,144400,3730373250,19770,19790,19790,19770,260
20230810,144300,3725231070,19790,19790,19790,19780,288
20230810,144200,3719534260,19790,19820,19820,19790,1669
20230810,144100,3686483090,19810,19820,19820,19810,128
20230810,144000,3683947210,19820,19820,19820,19810,172
20230810,143900,3680538420,19820,19820,19820,19810,247
20230810,143800,3675643070,19810,19820,19830,19810,88
20230810,143700,3673898760,19820,19820,19830,19820,146
20230810,143600,3671004180,19820,19820,19830,19820,70
20230810,143500,3669616570,19820,19820,19830,19820,348
20230810,143400,3662716570,19820,19830,19830,19820,63
20230810,143300,3661467540,19830,19820,19830,19820,158
20230810,143200,3658335170,19820,19830,19830,19820,206
20230810,143100,3654250500,19820,19820,19830,19820,118
20230810,143000,3651911140,19830,19830,19830,19820,82
20230810,142900,3650285480,19830,19820,19830,19820,123
20230810,142800,3647846810,19830,19830,19830,19810,202
20230810,142700,3643843280,19820,19820,19820,19810,222
20230810,142600,3639443570,19810,19810,19820,19810,131
20230810,142500,3636847910,19810,19800,19820,19800,286
20230810,142400,3631182180,19800,19810,19810,19800,46
20230810,142300,3630271170,19820,19810,19820,19800,129
20230810,142200,3627715790,19800,19820,19820,19800,667
20230810,142100,3614507760,19810,19800,19820,19800,150
20230810,142000,3611535750,19800,19820,19820,19800,81
20230810,141900,3609931110,19820,19810,19820,19810,98
20230810,141800,3607989160,19820,19810,19820,19810,108
20230810,141700,3605849380,19810,19810,19820,19800,107
20230810,141600,3603729420,19820,19810,19830,19810,84
20230810,141500,3602065000,19810,19810,19830,19800,377
20230810,141400,3594596240,19800,19800,19810,19800,70
20230810,141300,3593210040,19810,19800,19810,19790,210
20230810,141200,3589051880,19800,19800,19800,19790,60
20230810,141100,3587864050,19800,19790,19810,19780,281
20230810,141000,3582301120,19790,19800,19800,19790,93
20230810,140900,3580460160,19800,19810,19810,19800,132
20230810,140800,3577846110,19800,19810,19810,19800,261
20230810,140700,3572676730,19810,19800,19810,19800,134
20230810,140600,3570022970,19810,19810,19810,19800,181
20230810,140500,3566438420,19800,19810,19810,19800,600
20230810,140400,3554553000,19810,19770,19810,19770,416
20230810,140300,3546318460,19780,19770,19780,19770,59
20230810,140200,3545151600,19780,19780,19790,19770,118
20230810,140100,3542817760,19790,19780,19790,19770,182
20230810,140000,3539217050,19780,19780,19780,19770,107
20230810,135900,3537100660,19770,19770,19780,19770,79
20230810,135800,3535538460,19780,19770,19780,19760,309
20230810,135700,3529428340,19770,19790,19800,19770,1361
20230810,135600,3502517730,19800,19790,19800,19780,261
20230810,135500,3497352260,19790,19800,19800,19790,243
20230810,135400,3492541670,19800,19830,19830,19800,427
20230810,135300,3484081190,19830,19840,19850,19820,1653
20230810,135200,3451313600,19840,19860,19860,19840,107
20230810,135100,3449189080,19870,19850,19870,19850,195
20230810,135000,3445316350,19850,19860,19860,19850,98
20230810,134900,3443370360,19850,19870,19870,19850,186
20230810,134800,3439676350,19870,19890,19890,19860,89
20230810,134700,3437907960,19900,19850,19900,19840,910
20230810,134600,3419822580,19840,19850,19850,19840,124
20230810,134500,3417361760,19850,19840,19850,19840,78
20230810,134400,3415813970,19850,19830,19850,19830,232
20230810,134300,3411210910,19830,19830,19840,19830,92
20230810,134200,3409386210,19830,19820,19830,19820,165
20230810,134100,3406114470,19820,19830,19830,19820,104
20230810,134000,3404052740,19840,19810,19840,19810,695
20230810,133900,3390279290,19810,19800,19810,19800,62
20230810,133800,3389051460,19800,19810,19820,19800,150
20230810,133700,3386079800,19820,19820,19820,19800,239
20230810,133600,3381344190,19810,19810,19820,19810,276
20230810,133500,3375875050,19820,19830,19830,19810,75
20230810,133400,3374388710,19830,19830,19830,19820,206
20230810,133300,3370304390,19830,19840,19840,19820,165
20230810,133200,3367032490,19830,19840,19840,19830,75
20230810,133100,3365544800,19840,19840,19840,19830,138
20230810,133000,3362807580,19840,19840,19840,19830,1312
20230810,132900,3336777680,19830,19860,19860,19830,828
20230810,132800,3320351200,19860,19870,19870,19860,146
20230810,132700,3317451170,19870,19870,19880,19870,247
20230810,132600,3312541770,19870,19910,19910,19870,1299
20230810,132500,3286701010,19910,19900,19910,19900,214
20230810,132400,3282441770,19900,19900,19910,19900,136
20230810,132300,3279734480,19900,19910,19910,19900,256
20230810,132200,3274637980,19900,19910,19910,19900,64
20230810,132100,3273364140,19910,19910,19910,19900,100
20230810,132000,3271373460,19910,19900,19910,19900,287
20230810,131900,3265659700,19910,19900,19910,19880,1974
20230810,131800,3226378750,19910,19940,19940,19900,1170
20230810,131700,3203080310,19940,19970,19970,19930,1853
20230810,131600,3166125170,19980,19970,19990,19970,173
20230810,131500,3162668560,19990,19980,19990,19970,101
20230810,131400,3160650570,19990,19980,19990,19980,163
20230810,131300,3157393480,19980,19980,19990,19980,521
20230810,131200,3146979010,19980,19980,19990,19980,37
20230810,131100,3146239590,19990,19990,19990,19980,193
20230810,131000,3142381850,19990,19980,19990,19980,1009
20230810,130900,3122220430,19980,19960,19980,19960,122
20230810,130800,3119783570,19960,19980,19980,19960,168
20230810,130700,3116428050,19970,19970,19980,19970,88
20230810,130600,3114670120,19970,19970,19980,19960,687
20230810,130500,3100949880,19970,19990,19990,19970,86
20230810,130400,3099231310,19990,19990,19990,19970,54
20230810,130300,3098152150,19990,19990,19990,19980,281
20230810,130200,3092535870,19980,19980,19990,19980,37
20230810,130100,3091796420,19980,19990,19990,19980,1161
20230810,130000,3068598540,19980,20000,20000,19980,1254
20230810,125900,3043520460,19990,19980,19990,19980,299
20230810,125800,3037543850,19990,19990,20000,19980,100
20230810,125700,3035544790,19990,19990,20000,19980,565
20230810,125600,3024250290,20000,19990,20000,19980,251
20230810,125500,3019231060,19990,20050,20050,19990,2463
20230810,125400,2969969600,20050,20050,20100,20000,193
20230810,125300,2966099900,20050,20100,20100,20000,145
20230810,125200,2963190850,20100,20100,20100,20050,229
20230810,125100,2958592800,20050,20100,20100,20050,564
20230810,125000,2947283950,20100,20050,20100,20050,621
20230810,124900,2934829000,20050,20050,20050,20000,1274
20230810,124800,2909287850,20000,20050,20050,20000,91
20230810,124700,2907464850,20050,20050,20050,20000,71
20230810,124600,2906042650,20050,20000,20050,20000,131
20230810,124500,2903416500,20050,20000,20050,20000,102
20230810,124400,2901372650,20050,20000,20050,20000,86
20230810,124300,2899649550,20050,20000,20050,20000,63
20230810,124200,2898387350,20000,20050,20050,20000,214
20230810,124100,2894097600,20050,20050,20050,20000,53
20230810,124000,2893036600,20050,20050,20050,20000,1149
20230810,123900,2869999700,20050,20050,20050,20000,140
20230810,123800,2867195000,20050,20050,20050,20000,134
20230810,123700,2864509550,20050,20000,20050,20000,80
20230810,123600,2862906200,20050,20000,20050,20000,83
20230810,123500,2861242950,20000,20050,20050,20000,182
20230810,123400,2857594900,20000,20050,20050,20000,85
20230810,123300,2855891700,20050,20050,20050,20000,63
20230810,123200,2854629750,20050,20050,20050,20000,204
20230810,123100,2850540500,20050,20000,20050,20000,308
20230810,123000,2844379650,20000,20050,20050,20000,1818
20230810,122900,2807930000,20050,20050,20050,20000,154
20230810,122800,2804844350,20050,20050,20100,20050,397
20230810,122700,2796882500,20100,20100,20100,20050,776
20230810,122600,2781321800,20050,20050,20100,20050,93
20230810,122500,2779453800,20100,20100,20100,20050,169
20230810,122400,2776058000,20100,20100,20100,20050,92
20230810,122300,2774210250,20100,20100,20100,20050,43
20230810,122200,2773346400,20100,20100,20100,20050,111
20230810,122100,2771116200,20100,20100,20100,20050,153
20230810,122000,2768042800,20100,20050,20100,20050,1054
20230810,121900,2746908200,20050,20050,20050,20000,137
20230810,121800,2744162650,20050,20100,20100,20050,244
20230810,121700,2739261500,20100,20100,20100,20050,326
20230810,121600,2732721150,20100,20100,20100,20050,95
20230810,121500,2730814650,20100,20100,20100,20050,157
20230810,121400,2727659650,20100,20050,20100,20050,245
20230810,121300,2722744000,20100,20050,20100,20050,108
20230810,121200,2720574850,20100,20050,20100,20050,258
20230810,121100,2715400450,20050,20050,20100,20050,220
20230810,121000,2710979900,20050,20050,20100,20050,2495
20230810,120900,2660953550,20050,20050,20050,20000,92
20230810,120800,2659110050,20000,20000,20050,20000,276
20230810,120700,2653582650,20050,20000,20050,20000,79
20230810,120600,2651999100,20050,20050,20050,20000,69
20230810,120500,2650616600,20050,20050,20050,20000,149
20230810,120400,2647629350,20050,19990,20050,19990,1399
20230810,120300,2619645540,20000,19980,20000,19980,1221
20230810,120200,2595225950,19990,19990,20000,19990,226
20230810,120100,2590708090,19990,19990,20000,19990,176
20230810,120000,2587188290,20000,20000,20000,19990,1140
20230810,115900,2564388840,20000,20000,20000,19990,146
20230810,115800,2561469660,20000,19990,20000,19990,128
20230810,115700,2558910040,19990,19990,20000,19990,192
20230810,115600,2555070680,19990,20000,20000,19990,113
20230810,115500,2552811280,19990,20000,20000,19990,94
20230810,115400,2550931550,19990,20000,20000,19990,223
20230810,115300,2546472200,20000,20000,20000,19990,148
20230810,115200,2543512890,19990,20050,20050,19990,22
20230810,115100,2543072960,20050,20000,20050,19990,422
20230810,115000,2534632690,20000,19980,20000,19980,699
20230810,114900,2520656410,19970,19990,19990,19970,27
20230810,114800,2520116890,19990,19980,19990,19980,147
20230810,114700,2517179200,19980,19960,19980,19960,117
20230810,114600,2514842530,19970,19970,19980,19950,83
20230810,114500,2513185160,19970,19970,19980,19970,53
20230810,114400,2512126500,19980,19980,19980,19970,225
20230810,114300,2507631210,19980,19960,19980,19950,801
20230810,114200,2491643110,19950,19960,19960,19950,96
20230810,114100,2489727300,19950,19960,19960,19950,175
20230810,114000,2486234970,19960,19960,19960,19940,315
20230810,113900,2479947910,19940,19960,19960,19930,549
20230810,113800,2468997320,19960,19970,19970,19960,161
20230810,113700,2465782370,19970,19960,19970,19960,165
20230810,113600,2462487530,19970,19970,19970,19960,151
20230810,113500,2459472220,19970,19980,19980,19960,544
20230810,113400,2448608590,19980,20050,20050,19980,2277
20230810,113300,2403077310,20050,20000,20050,20000,109
20230810,113200,2400893160,20050,20050,20050,20000,101
20230810,113100,2398870210,20000,20050,20050,20000,90
20230810,113000,2397066210,20050,20000,20050,20000,1361
20230810,112900,2369807660,20000,20000,20000,19990,28
20230810,112800,2369247700,20000,19990,20000,19990,123
20230810,112700,2366788150,20000,19990,20000,19990,159
20230810,112600,2363608300,20000,19990,20000,19990,185
20230810,112500,2359909040,19990,20000,20000,19990,70
20230810,112400,2358509450,20000,20000,20000,19990,181
20230810,112300,2354889690,19990,20000,20000,19990,100
20230810,112200,2352890040,20000,20000,20000,19990,131
20230810,112100,2350270240,20000,20050,20050,19990,918
20230810,112000,2331909830,20050,20000,20050,20000,630
20230810,111900,2319301930,20000,20000,20000,19990,31
20230810,111800,2318682040,19990,19990,20000,19980,745
20230810,111700,2303789840,19980,19980,19990,19970,703
20230810,111600,2289743810,19980,19980,19980,19970,197
20230810,111500,2285807780,19970,19940,19970,19940,483
20230810,111400,2276165400,19950,19940,19950,19940,291
20230810,111300,2270360160,19950,19950,19950,19910,858
20230810,111200,2253255580,19940,19940,19940,19930,164
20230810,111100,2249985520,19940,19930,19940,19930,708
20230810,111000,2235868450,19930,19910,19940,19910,929
20230810,110900,2217365940,19900,19920,19920,19900,398
20230810,110800,2209441840,19910,19920,19920,19910,105
20230810,110700,2207350530,19920,19930,19930,19910,225
20230810,110600,2202867880,19930,19920,19930,19920,280
20230810,110500,2197289470,19920,19940,19940,19920,528
20230810,110400,2186765550,19930,19940,19950,19930,107
20230810,110300,2184631850,19950,19940,19950,19940,129
20230810,110200,2182058930,19930,19950,19950,19930,106
20230810,110100,2179944970,19950,19940,19950,19940,81
20230810,110000,2178329330,19940,19930,19950,19930,892
20230810,105900,2160549760,19930,19950,19950,19920,1268
20230810,105800,2135278290,19950,19960,19980,19940,1077
20230810,105700,2113799100,19960,20000,20050,19960,346
20230810,105600,2106881870,20000,20000,20050,20000,162
20230810,105500,2103637470,20050,20000,20050,20000,111
20230810,105400,2101412620,20050,20000,20050,20000,209
20230810,105300,2097231620,20000,20000,20050,20000,151
20230810,105200,2094204920,20050,20000,20050,20000,445
20230810,105100,2085297770,20000,20050,20050,20000,109
20230810,105000,2083115320,20000,20050,20100,20000,1442
20230810,104900,2054202970,20050,20050,20050,20000,229
20230810,104800,2049613370,20000,20000,20000,20000,238
20230810,104700,2044853370,20000,20050,20050,20000,112
20230810,104600,2042610520,20000,20050,20050,20000,116
20230810,104500,2040285420,20050,20050,20050,20000,1266
20230810,104400,2014960870,20050,20100,20100,20050,437
20230810,104300,2006198270,20050,20100,20100,20050,56
20230810,104200,2005073020,20100,20050,20100,20050,147
20230810,104100,2002118870,20050,20100,20100,20050,578
20230810,104000,1990502720,20100,20100,20100,20100,1210
20230810,103900,1966181720,20050,20050,20100,20050,145
20230810,103800,1963268920,20100,20050,20100,20050,122
20230810,103700,1960818470,20100,20050,20100,20050,28
20230810,103600,1960256120,20100,20150,20150,20050,275
20230810,103500,1954724570,20150,20100,20150,20100,76
20230810,103400,1953193820,20150,20150,20150,20100,64
20230810,103300,1951904670,20150,20100,20150,20100,210
20230810,103200,1947680270,20150,20150,20150,20100,164
20230810,103100,1944376670,20100,20100,20100,20100,71
20230810,103000,1942949570,20150,20100,20150,20100,2405
20230810,102900,1894601170,20050,20050,20100,20050,467
20230810,102800,1885233970,20050,20100,20100,20000,857
20230810,102700,1868061720,20050,20050,20100,20050,228
20230810,102600,1863488170,20050,20050,20100,20050,189
20230810,102500,1859696720,20100,20050,20100,20050,171
20230810,102400,1856260270,20050,20100,20100,20050,273
20230810,102300,1850782620,20100,20100,20100,20050,14
20230810,102200,1850501270,20100,20100,20100,20050,182
20230810,102100,1846844320,20100,20050,20100,20050,93
20230810,102000,1844977320,20050,20100,20100,20050,2759
20230810,101900,1789600420,20050,20100,20150,20050,3240
20230810,101800,1724454120,20100,20050,20100,20050,1337
20230810,101700,1697634120,20050,20050,20050,20000,186
20230810,101600,1693905970,20050,20050,20100,20050,1529
20230810,101500,1663243170,20050,20000,20050,20000,248
20230810,101400,1658273970,20050,20050,20050,20000,331
20230810,101300,1651644820,20000,20000,20050,20000,969
20230810,101200,1632261220,20000,20050,20050,20000,725
20230810,101100,1617728120,20050,20000,20050,20000,337
20230810,101000,1610977720,20000,20000,20050,20000,2237
20230810,100900,1566206520,20000,19990,20000,19990,476
20230810,100800,1556686770,20000,20050,20050,20000,826
20230810,100700,1540160220,20050,20000,20050,20000,168
20230810,100600,1536792020,20050,20050,20050,20000,458
20230810,100500,1527630570,20050,20050,20050,20000,469
20230810,100400,1518243620,20050,20050,20050,20000,201
20230810,100300,1514216170,20050,19980,20050,19980,874
20230810,100200,1496692880,20050,19950,20050,19950,2813
20230810,100100,1440403940,19960,19960,19960,19950,337
20230810,100000,1433677840,19960,19930,19960,19930,685
20230810,095900,1420018210,19930,19920,19940,19910,738
20230810,095800,1405312530,19910,19890,19920,19890,132
20230810,095700,1402684700,19900,19870,19900,19870,501
20230810,095600,1392721750,19870,19870,19880,19860,306
20230810,095500,1386639330,19870,19870,19880,19860,221
20230810,095400,1382247610,19870,19860,19870,19850,313
20230810,095300,1376029330,19850,19880,19880,19850,154
20230810,095200,1372970150,19890,19910,19910,19860,597
20230810,095100,1361092400,19910,19890,19910,19870,593
20230810,095000,1349296190,19910,19950,19950,19900,3023
20230810,094900,1289059290,19940,19960,19960,19940,89
20230810,094800,1287283800,19960,19970,19970,19960,414
20230810,094700,1279018400,19970,19920,19970,19920,818
20230810,094600,1262696990,19890,19960,19960,19890,612
20230810,094500,1250503700,19960,20000,20000,19960,1642
20230810,094400,1217698720,20000,19990,20000,19990,525
20230810,094300,1207199920,20000,20050,20050,19990,990
20230810,094200,1187401900,20000,20000,20100,20000,2137
20230810,094100,1144579550,20050,20050,20050,20000,1930
20230810,094000,1105954800,20000,19960,20050,19950,16755
20230810,093900,771265700,19950,19970,19970,19950,358
20230810,093800,764121740,19970,19950,19970,19950,1673
20230810,093700,730730180,19950,19910,19960,19900,3976
20230810,093600,651449840,19910,19890,19910,19880,704
20230810,093500,637446110,19890,19820,19890,19820,1102
20230810,093400,615566480,19820,19790,19840,19790,3673
20230810,093300,542775960,19790,19790,19800,19780,343
20230810,093200,535988040,19780,19790,19790,19770,908
20230810,093100,518033740,19780,19770,19800,19760,1327
20230810,093000,491787190,19770,19740,19770,19730,2693
20230810,092900,438601750,19740,19730,19740,19730,126
20230810,092800,436115220,19730,19740,19740,19730,15
20230810,092700,435819220,19740,19730,19750,19730,640
20230810,092600,423182070,19730,19720,19730,19710,1075
20230810,092500,401979970,19710,19710,19720,19700,215
20230810,092400,397742440,19710,19710,19740,19700,1096
20230810,092300,376130550,19710,19660,19710,19660,1297
20230810,092200,350600180,19660,19620,19660,19620,878
20230810,092100,333355170,19610,19600,19610,19600,115
20230810,092000,331100290,19600,19620,19620,19600,1148
20230810,091900,308587700,19620,19630,19630,19610,668
20230810,091800,295485600,19630,19650,19650,19620,1003
20230810,091700,275794680,19650,19660,19670,19650,270
20230810,091600,270486950,19670,19670,19680,19670,475
20230810,091500,261143490,19680,19640,19680,19630,1828
20230810,091400,225200140,19640,19640,19650,19640,512
20230810,091300,215144400,19640,19610,19640,19610,606
20230810,091200,203254700,19610,19580,19630,19580,801
20230810,091100,187541950,19580,19580,19580,19570,230
20230810,091000,183040170,19580,19560,19620,19560,761
20230810,090900,168135350,19570,19570,19570,19560,28
20230810,090800,167587600,19570,19560,19570,19560,182
20230810,090700,164026480,19560,19520,19590,19520,1888
20230810,090600,127062030,19530,19450,19550,19450,1475
20230810,090500,98302400,19360,19480,19490,19310,1139
20230810,090400,76192560,19490,19500,19520,19480,856
20230810,090300,59506950,19520,19520,19520,19500,165
20230810,090200,56286700,19520,19440,19520,19440,1420
20230810,090100,28591410,19480,19480,19490,19450,778
20230810,090000,13430300,19480,19410,19480,19410,691