KissMeData/049430/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,192000,119400270,8980,8980,8980,8980,185
20230808,191900,119400270,8980,8980,8980,8980,0
20230808,191800,119400270,8980,8980,8980,8980,0
20230808,191700,119400270,8980,8980,8980,8980,0
20230808,191600,119400270,8980,8980,8980,8980,0
20230808,191500,119400270,8980,8980,8980,8980,0
20230808,191400,119400270,8980,8980,8980,8980,0
20230808,191300,119400270,8980,8980,8980,8980,0
20230808,191200,119400270,8980,8980,8980,8980,0
20230808,191100,119400270,8980,8980,8980,8980,0
20230808,191000,119400270,8980,8980,8980,8980,0
20230808,190900,119400270,8980,8980,8980,8980,0
20230808,190800,119400270,8980,8980,8980,8980,0
20230808,190700,119400270,8980,8980,8980,8980,0
20230808,190600,119400270,8980,8980,8980,8980,0
20230808,190500,119400270,8980,8980,8980,8980,0
20230808,190400,119400270,8980,8980,8980,8980,0
20230808,190300,119400270,8980,8980,8980,8980,0
20230808,190200,119400270,8980,8980,8980,8980,0
20230808,190100,119400270,8980,8980,8980,8980,0
20230808,190000,119400270,8980,8980,8980,8980,0
20230808,185900,119400270,8980,8980,8980,8980,0
20230808,185800,119400270,8980,8980,8980,8980,0
20230808,185700,119400270,8980,8980,8980,8980,0
20230808,185600,119400270,8980,8980,8980,8980,0
20230808,185500,119400270,8980,8980,8980,8980,0
20230808,185400,119400270,8980,8980,8980,8980,0
20230808,185300,119400270,8980,8980,8980,8980,0
20230808,185200,119400270,8980,8980,8980,8980,0
20230808,185100,119400270,8980,8980,8980,8980,0
20230808,185000,119400270,8980,8980,8980,8980,185
20230808,184900,119400270,8980,8980,8980,8980,0
20230808,184800,119400270,8980,8980,8980,8980,0
20230808,184700,119400270,8980,8980,8980,8980,0
20230808,184600,119400270,8980,8980,8980,8980,0
20230808,184500,119400270,8980,8980,8980,8980,0
20230808,184400,119400270,8980,8980,8980,8980,0
20230808,184300,119400270,8980,8980,8980,8980,0
20230808,184200,119400270,8980,8980,8980,8980,0
20230808,184100,119400270,8980,8980,8980,8980,0
20230808,184000,119400270,8980,8980,8980,8980,0
20230808,183900,119400270,8980,8980,8980,8980,0
20230808,183800,119400270,8980,8980,8980,8980,0
20230808,183700,119400270,8980,8980,8980,8980,0
20230808,183600,119400270,8980,8980,8980,8980,0
20230808,183500,119400270,8980,8980,8980,8980,0
20230808,183400,119400270,8980,8980,8980,8980,0
20230808,183300,119400270,8980,8980,8980,8980,0
20230808,183200,119400270,8980,8980,8980,8980,0
20230808,183100,119400270,8980,8980,8980,8980,0
20230808,183000,119400270,8980,8980,8980,8980,0
20230808,182900,119400270,8980,8980,8980,8980,0
20230808,182800,119400270,8980,8980,8980,8980,0
20230808,182700,119400270,8980,8980,8980,8980,0
20230808,182600,119400270,8980,8980,8980,8980,0
20230808,182500,119400270,8980,8980,8980,8980,0
20230808,182400,119400270,8980,8980,8980,8980,0
20230808,182300,119400270,8980,8980,8980,8980,0
20230808,182200,119400270,8980,8980,8980,8980,0
20230808,182100,119400270,8980,8980,8980,8980,0
20230808,182000,119400270,8980,8980,8980,8980,185
20230808,181900,119400270,8980,8980,8980,8980,0
20230808,181800,119400270,8980,8980,8980,8980,0
20230808,181700,119400270,8980,8980,8980,8980,0
20230808,181600,119400270,8980,8980,8980,8980,0
20230808,181500,119400270,8980,8980,8980,8980,0
20230808,181400,119400270,8980,8980,8980,8980,0
20230808,181300,119400270,8980,8980,8980,8980,0
20230808,181200,119400270,8980,8980,8980,8980,0
20230808,181100,119400270,8980,8980,8980,8980,0
20230808,181000,119400270,8980,8980,8980,8980,0
20230808,180900,119400270,8980,8980,8980,8980,0
20230808,180800,119400270,8980,8980,8980,8980,0
20230808,180700,119400270,8980,8980,8980,8980,0
20230808,180600,119400270,8980,8980,8980,8980,0
20230808,180500,119400270,8980,8980,8980,8980,0
20230808,180400,119400270,8980,8980,8980,8980,0
20230808,180300,119400270,8980,8980,8980,8980,0
20230808,180200,119400270,8980,8980,8980,8980,0
20230808,180100,119400270,8980,8980,8980,8980,0
20230808,180000,119400270,8980,8980,8980,8980,0
20230808,175900,119400270,8980,8980,8980,8980,0
20230808,175800,119400270,8980,8980,8980,8980,0
20230808,175700,119400270,8980,8980,8980,8980,0
20230808,175600,119400270,8980,8980,8980,8980,0
20230808,175500,119400270,8980,8980,8980,8980,0
20230808,175400,119400270,8980,8980,8980,8980,0
20230808,175300,119400270,8980,8980,8980,8980,0
20230808,175200,119400270,8980,8980,8980,8980,0
20230808,175100,119400270,8980,8980,8980,8980,0
20230808,175000,119400270,8980,8980,8980,8980,185
20230808,174900,119400270,8980,8980,8980,8980,0
20230808,174800,119400270,8980,8980,8980,8980,0
20230808,174700,119400270,8980,8980,8980,8980,0
20230808,174600,119400270,8980,8980,8980,8980,0
20230808,174500,119400270,8980,8980,8980,8980,0
20230808,174400,119400270,8980,8980,8980,8980,0
20230808,174300,119400270,8980,8980,8980,8980,0
20230808,174200,119400270,8980,8980,8980,8980,0
20230808,174100,119400270,8980,8980,8980,8980,0
20230808,174000,119400270,8980,8980,8980,8980,0
20230808,173900,119400270,8980,8980,8980,8980,0
20230808,173800,119400270,8980,8980,8980,8980,0
20230808,173700,119400270,8980,8980,8980,8980,0
20230808,173600,119400270,8980,8980,8980,8980,0
20230808,173500,119400270,8980,8980,8980,8980,0
20230808,173400,119400270,8980,8980,8980,8980,0
20230808,173300,119400270,8980,8980,8980,8980,0
20230808,173200,119400270,8980,8980,8980,8980,0
20230808,173100,119400270,8980,8980,8980,8980,0
20230808,173000,119400270,8980,8980,8980,8980,0
20230808,172900,119400270,8980,8980,8980,8980,0
20230808,172800,119400270,8980,8980,8980,8980,0
20230808,172700,119400270,8980,8980,8980,8980,0
20230808,172600,119400270,8980,8980,8980,8980,0
20230808,172500,119400270,8980,8980,8980,8980,0
20230808,172400,119400270,8980,8980,8980,8980,0
20230808,172300,119400270,8980,8980,8980,8980,0
20230808,172200,119400270,8980,8980,8980,8980,0
20230808,172100,119400270,8980,8980,8980,8980,0
20230808,172000,119400270,8980,8980,8980,8980,185
20230808,171900,119400270,8980,8980,8980,8980,0
20230808,171800,119400270,8980,8980,8980,8980,0
20230808,171700,119400270,8980,8980,8980,8980,0
20230808,171600,119400270,8980,8980,8980,8980,0
20230808,171500,119400270,8980,8980,8980,8980,0
20230808,171400,119400270,8980,8980,8980,8980,0
20230808,171300,119400270,8980,8980,8980,8980,0
20230808,171200,119400270,8980,8980,8980,8980,0
20230808,171100,119400270,8980,8980,8980,8980,0
20230808,171000,119400270,8980,8980,8980,8980,0
20230808,170900,119400270,8980,8980,8980,8980,0
20230808,170800,119400270,8980,8980,8980,8980,0
20230808,170700,119400270,8980,8980,8980,8980,0
20230808,170600,119400270,8980,8980,8980,8980,0
20230808,170500,119400270,8980,8980,8980,8980,0
20230808,170400,119400270,8980,8980,8980,8980,0
20230808,170300,119400270,8980,8980,8980,8980,0
20230808,170200,119400270,8980,8980,8980,8980,0
20230808,170100,119400270,8980,8980,8980,8980,0
20230808,170000,119400270,8980,8980,8980,8980,0
20230808,165900,119400270,8980,8980,8980,8980,0
20230808,165800,119400270,8980,8980,8980,8980,0
20230808,165700,119400270,8980,8980,8980,8980,0
20230808,165600,119400270,8980,8980,8980,8980,0
20230808,165500,119400270,8980,8980,8980,8980,0
20230808,165400,119400270,8980,8980,8980,8980,0
20230808,165300,119400270,8980,8980,8980,8980,0
20230808,165200,119400270,8980,8980,8980,8980,0
20230808,165100,119400270,8980,8980,8980,8980,0
20230808,165000,119400270,8980,8980,8980,8980,185
20230808,164900,119400270,8980,8980,8980,8980,0
20230808,164800,119400270,8980,8980,8980,8980,0
20230808,164700,119400270,8980,8980,8980,8980,0
20230808,164600,119400270,8980,8980,8980,8980,0
20230808,164500,119400270,8980,8980,8980,8980,0
20230808,164400,119400270,8980,8980,8980,8980,0
20230808,164300,119400270,8980,8980,8980,8980,0
20230808,164200,119400270,8980,8980,8980,8980,0
20230808,164100,119400270,8980,8980,8980,8980,0
20230808,164000,119400270,8980,8980,8980,8980,0
20230808,163900,119400270,8980,8980,8980,8980,0
20230808,163800,119400270,8980,8980,8980,8980,0
20230808,163700,119400270,8980,8980,8980,8980,0
20230808,163600,119400270,8980,8980,8980,8980,0
20230808,163500,119400270,8980,8980,8980,8980,0
20230808,163400,119400270,8980,8980,8980,8980,0
20230808,163300,119400270,8980,8980,8980,8980,0
20230808,163200,119400270,8980,8980,8980,8980,0
20230808,163100,119400270,8980,8980,8980,8980,0
20230808,163000,119400270,8980,8980,8980,8980,0
20230808,162900,119400270,8980,8980,8980,8980,0
20230808,162800,119400270,8980,8980,8980,8980,0
20230808,162700,119400270,8980,8980,8980,8980,0
20230808,162600,119400270,8980,8980,8980,8980,0
20230808,162500,119400270,8980,8980,8980,8980,0
20230808,162400,119400270,8980,8980,8980,8980,0
20230808,162300,119400270,8980,8980,8980,8980,0
20230808,162200,119400270,8980,8980,8980,8980,0
20230808,162100,119400270,8980,8980,8980,8980,0
20230808,162000,119400270,8980,8980,8980,8980,185
20230808,161900,119400270,8980,8980,8980,8980,0
20230808,161800,119400270,8980,8980,8980,8980,0
20230808,161700,119400270,8980,8980,8980,8980,0
20230808,161600,119400270,8980,8980,8980,8980,0
20230808,161500,119400270,8980,8980,8980,8980,0
20230808,161400,119400270,8980,8980,8980,8980,0
20230808,161300,119400270,8980,8980,8980,8980,0
20230808,161200,119400270,8980,8980,8980,8980,0
20230808,161100,119400270,8980,8980,8980,8980,0
20230808,161000,119400270,8980,8980,8980,8980,0
20230808,160900,119400270,8980,8980,8980,8980,0
20230808,160800,119400270,8980,8980,8980,8980,0
20230808,160700,119400270,8980,8980,8980,8980,0
20230808,160600,119400270,8980,8980,8980,8980,0
20230808,160500,119400270,8980,8980,8980,8980,0
20230808,160400,119400270,8980,8980,8980,8980,0
20230808,160300,119400270,8980,8980,8980,8980,0
20230808,160200,119400270,8980,8980,8980,8980,0
20230808,160100,119400270,8980,8980,8980,8980,0
20230808,160000,119400270,8980,8980,8980,8980,0
20230808,155900,119400270,8980,8980,8980,8980,0
20230808,155800,119400270,8980,8980,8980,8980,0
20230808,155700,119400270,8980,8980,8980,8980,0
20230808,155600,119400270,8980,8980,8980,8980,0
20230808,155500,119400270,8980,8980,8980,8980,0
20230808,155400,119400270,8980,8980,8980,8980,0
20230808,155300,119400270,8980,8980,8980,8980,0
20230808,155200,119400270,8980,8980,8980,8980,0
20230808,155100,119400270,8980,8980,8980,8980,0
20230808,155000,119400270,8980,8980,8980,8980,185
20230808,154900,119400270,8980,8980,8980,8980,0
20230808,154800,119400270,8980,8980,8980,8980,0
20230808,154700,119400270,8980,8980,8980,8980,0
20230808,154600,119400270,8980,8980,8980,8980,0
20230808,154500,119400270,8980,8980,8980,8980,0
20230808,154400,119400270,8980,8980,8980,8980,0
20230808,154300,119400270,8980,8980,8980,8980,0
20230808,154200,119400270,8980,8980,8980,8980,0
20230808,154100,119400270,8980,8980,8980,8980,0
20230808,154000,119400270,8980,8980,8980,8980,0
20230808,153900,119400270,8980,8980,8980,8980,0
20230808,153800,119400270,8980,8980,8980,8980,0
20230808,153700,119400270,8980,8980,8980,8980,0
20230808,153600,119400270,8980,8980,8980,8980,0
20230808,153500,119400270,8980,8980,8980,8980,0
20230808,153400,119400270,8980,8980,8980,8980,0
20230808,153300,119400270,8980,8980,8980,8980,0
20230808,153200,119400270,8980,8980,8980,8980,0
20230808,153100,119400270,8980,8980,8980,8980,0
20230808,153000,119400270,8980,8980,8980,8980,185
20230808,152900,117738970,8940,8940,8940,8940,0
20230808,152800,117738970,8940,8940,8940,8940,0
20230808,152700,117738970,8940,8940,8940,8940,0
20230808,152600,117738970,8940,8940,8940,8940,0
20230808,152500,117738970,8940,8940,8940,8940,0
20230808,152400,117738970,8940,8940,8940,8940,0
20230808,152300,117738970,8940,8940,8940,8940,0
20230808,152200,117738970,8940,8940,8940,8940,0
20230808,152100,117738970,8940,8940,8940,8940,0
20230808,152000,117738970,8940,8940,8940,8940,0
20230808,151900,117738970,8940,8910,8940,8910,7
20230808,151800,117676540,8940,8910,8940,8910,64
20230808,151700,117105610,8920,8920,8920,8920,0
20230808,151600,117105610,8920,8920,8920,8920,0
20230808,151500,117105610,8920,8920,8920,8920,0
20230808,151400,117105610,8920,8920,8920,8920,31
20230808,151300,116829090,8930,8930,8930,8930,3
20230808,151200,116802300,8930,8930,8930,8930,0
20230808,151100,116802300,8930,8930,8930,8930,114
20230808,151000,115784280,8930,8920,8930,8920,8
20230808,150900,115712880,8920,8920,8930,8920,112
20230808,150800,114712840,8920,8920,8920,8920,10
20230808,150700,114623640,8920,8920,8920,8920,8
20230808,150600,114552280,8920,8920,8920,8920,1
20230808,150500,114543360,8920,8920,8920,8920,0
20230808,150400,114543360,8920,8920,8920,8920,8
20230808,150300,114472000,8920,8920,8920,8920,1
20230808,150200,114463080,8920,8920,8920,8920,0
20230808,150100,114463080,8920,8920,8920,8920,1
20230808,150000,114454160,8920,8920,8920,8920,8
20230808,145900,114382800,8920,8920,8920,8920,1
20230808,145800,114373880,8920,8920,8920,8920,0
20230808,145700,114373880,8920,8920,8920,8920,1
20230808,145600,114364960,8920,8920,8920,8920,0
20230808,145500,114364960,8920,8920,8920,8920,0
20230808,145400,114364960,8920,8920,8920,8920,0
20230808,145300,114364960,8920,8920,8920,8920,0
20230808,145200,114364960,8920,8920,8920,8920,6
20230808,145100,114311440,8930,8930,8930,8930,0
20230808,145000,114311440,8930,8930,8930,8930,0
20230808,144900,114311440,8930,8930,8930,8930,0
20230808,144800,114311440,8930,8930,8930,8930,0
20230808,144700,114311440,8930,8930,8930,8930,0
20230808,144600,114311440,8930,8930,8930,8930,1
20230808,144500,114302510,8930,8930,8930,8930,0
20230808,144400,114302510,8930,8930,8930,8930,100
20230808,144300,113409510,8920,8920,8920,8920,0
20230808,144200,113409510,8920,8920,8920,8920,0
20230808,144100,113409510,8920,8920,8920,8920,0
20230808,144000,113409510,8920,8920,8920,8920,0
20230808,143900,113409510,8920,8920,8920,8920,0
20230808,143800,113409510,8920,8920,8920,8920,0
20230808,143700,113409510,8920,8920,8920,8920,0
20230808,143600,113409510,8920,8920,8920,8920,0
20230808,143500,113409510,8920,8920,8920,8920,0
20230808,143400,113409510,8920,8920,8920,8920,0
20230808,143300,113409510,8920,8920,8920,8920,0
20230808,143200,113409510,8920,8920,8920,8920,0
20230808,143100,113409510,8920,8920,8920,8920,0
20230808,143000,113409510,8920,8920,8920,8920,5
20230808,142900,113364910,8920,8920,8920,8920,0
20230808,142800,113364910,8920,8920,8920,8920,0
20230808,142700,113364910,8920,8920,8920,8920,0
20230808,142600,113364910,8920,8920,8920,8920,0
20230808,142500,113364910,8920,8920,8920,8920,0
20230808,142400,113364910,8920,8920,8920,8920,0
20230808,142300,113364910,8920,8920,8920,8920,0
20230808,142200,113364910,8920,8920,8920,8920,0
20230808,142100,113364910,8920,8920,8920,8920,0
20230808,142000,113364910,8920,8920,8920,8920,0
20230808,141900,113364910,8920,8920,8920,8920,0
20230808,141800,113364910,8920,8920,8920,8920,22
20230808,141700,113168670,8920,8910,8920,8910,27
20230808,141600,112928040,8900,8890,8900,8890,272
20230808,141500,110507870,8880,8890,8890,8880,391
20230808,141400,107035770,8890,8890,8890,8890,0
20230808,141300,107035770,8890,8890,8890,8890,0
20230808,141200,107035770,8890,8890,8890,8890,0
20230808,141100,107035770,8890,8890,8890,8890,0
20230808,141000,107035770,8890,8890,8890,8890,0
20230808,140900,107035770,8890,8890,8890,8890,0
20230808,140800,107035770,8890,8890,8890,8890,0
20230808,140700,107035770,8890,8890,8890,8890,0
20230808,140600,107035770,8890,8890,8890,8890,0
20230808,140500,107035770,8890,8890,8890,8890,0
20230808,140400,107035770,8890,8890,8890,8890,0
20230808,140300,107035770,8890,8890,8890,8890,0
20230808,140200,107035770,8890,8890,8890,8890,0
20230808,140100,107035770,8890,8890,8890,8890,0
20230808,140000,107035770,8890,8890,8890,8890,0
20230808,135900,107035770,8890,8890,8890,8890,0
20230808,135800,107035770,8890,8890,8890,8890,0
20230808,135700,107035770,8890,8890,8890,8890,0
20230808,135600,107035770,8890,8880,8890,8880,775
20230808,135500,100153350,8890,8890,8890,8890,0
20230808,135400,100153350,8890,8890,8890,8890,0
20230808,135300,100153350,8890,8890,8890,8890,0
20230808,135200,100153350,8890,8890,8890,8890,0
20230808,135100,100153350,8890,8890,8890,8890,0
20230808,135000,100153350,8890,8890,8890,8890,0
20230808,134900,100153350,8890,8890,8890,8890,0
20230808,134800,100153350,8890,8890,8890,8890,0
20230808,134700,100153350,8890,8890,8890,8890,0
20230808,134600,100153350,8890,8890,8890,8890,0
20230808,134500,100153350,8890,8890,8890,8890,17
20230808,134400,100002220,8890,8890,8890,8890,356
20230808,134300,96837380,8880,8880,8880,8880,7
20230808,134200,96775220,8880,8880,8880,8880,0
20230808,134100,96775220,8880,8880,8880,8880,0
20230808,134000,96775220,8880,8880,8880,8880,1
20230808,133900,96766340,8880,8880,8880,8880,0
20230808,133800,96766340,8880,8880,8880,8880,7
20230808,133700,96704180,8890,8880,8890,8880,29
20230808,133600,96446380,8880,8880,8880,8880,0
20230808,133500,96446380,8880,8880,8880,8880,0
20230808,133400,96446380,8880,8880,8880,8880,1
20230808,133300,96437500,8880,8880,8880,8880,8
20230808,133200,96366460,8880,8880,8880,8880,0
20230808,133100,96366460,8880,8880,8880,8880,0
20230808,133000,96366460,8880,8880,8880,8880,9
20230808,132900,96286540,8880,8880,8880,8880,0
20230808,132800,96286540,8880,8880,8880,8880,0
20230808,132700,96286540,8880,8880,8880,8880,1
20230808,132600,96277660,8880,8880,8880,8880,0
20230808,132500,96277660,8880,8880,8880,8880,8
20230808,132400,96206620,8880,8880,8880,8880,0
20230808,132300,96206620,8880,8880,8880,8880,1
20230808,132200,96197740,8880,8880,8880,8880,0
20230808,132100,96197740,8880,8880,8880,8880,8
20230808,132000,96126700,8880,8880,8880,8880,1
20230808,131900,96117820,8890,8890,8890,8890,0
20230808,131800,96117820,8890,8890,8890,8890,1
20230808,131700,96108930,8880,8880,8880,8880,1
20230808,131600,96100050,8880,8880,8880,8880,8
20230808,131500,96029010,8880,8880,8880,8880,0
20230808,131400,96029010,8880,8880,8880,8880,0
20230808,131300,96029010,8880,8880,8880,8880,1
20230808,131200,96020130,8880,8880,8880,8880,0
20230808,131100,96020130,8880,8880,8880,8880,8
20230808,131000,95949090,8880,8880,8880,8880,1
20230808,130900,95940210,8880,8880,8880,8880,0
20230808,130800,95940210,8880,8880,8880,8880,0
20230808,130700,95940210,8880,8880,8880,8880,0
20230808,130600,95940210,8880,8880,8880,8880,8
20230808,130500,95869170,8890,8890,8890,8890,3
20230808,130400,95842500,8880,8880,8880,8880,0
20230808,130300,95842500,8880,8880,8880,8880,1
20230808,130200,95833620,8880,8880,8880,8880,0
20230808,130100,95833620,8880,8880,8880,8880,8
20230808,130000,95762580,8880,8880,8880,8880,1
20230808,125900,95753700,8880,8880,8880,8880,0
20230808,125800,95753700,8880,8880,8880,8880,329
20230808,125700,92832180,8880,8880,8880,8880,9
20230808,125600,92752260,8880,8880,8880,8880,0
20230808,125500,92752260,8880,8880,8880,8880,0
20230808,125400,92752260,8880,8880,8880,8880,1
20230808,125300,92743380,8880,8880,8880,8880,0
20230808,125200,92743380,8880,8880,8880,8880,8
20230808,125100,92672340,8880,8880,8880,8880,0
20230808,125000,92672340,8880,8880,8880,8880,1
20230808,124900,92663460,8880,8880,8880,8880,0
20230808,124800,92663460,8880,8880,8880,8880,7
20230808,124700,92601300,8880,8880,8880,8880,0
20230808,124600,92601300,8880,8880,8880,8880,8
20230808,124500,92530260,8880,8880,8880,8880,0
20230808,124400,92530260,8880,8880,8880,8880,0
20230808,124300,92530260,8880,8880,8880,8880,1
20230808,124200,92521380,8880,8880,8880,8880,8
20230808,124100,92450340,8880,8880,8880,8880,0
20230808,124000,92450340,8880,8880,8880,8880,9
20230808,123900,92370420,8880,8880,8880,8880,0
20230808,123800,92370420,8880,8880,8880,8880,9
20230808,123700,92290500,8880,8880,8880,8880,1
20230808,123600,92281620,8880,8880,8880,8880,0
20230808,123500,92281620,8880,8880,8880,8880,8
20230808,123400,92210580,8880,8880,8880,8880,0
20230808,123300,92210580,8880,8880,8880,8880,1
20230808,123200,92201700,8880,8880,8880,8880,200
20230808,123100,90425700,8880,8880,8880,8880,0
20230808,123000,90425700,8880,8890,8890,8880,2200
20230808,122900,70882390,8890,8890,8890,8890,7
20230808,122800,70820160,8890,8890,8890,8890,0
20230808,122700,70820160,8890,8890,8890,8890,0
20230808,122600,70820160,8890,8890,8890,8890,1
20230808,122500,70811270,8890,8890,8890,8890,7
20230808,122400,70749040,8890,8890,8890,8890,0
20230808,122300,70749040,8890,8890,8890,8890,0
20230808,122200,70749040,8890,8890,8890,8890,1
20230808,122100,70740150,8890,8890,8890,8890,4
20230808,122000,70704590,8900,8900,8900,8900,0
20230808,121900,70704590,8900,8900,8900,8900,0
20230808,121800,70704590,8900,8900,8900,8900,0
20230808,121700,70704590,8900,8900,8900,8900,0
20230808,121600,70704590,8900,8900,8900,8900,0
20230808,121500,70704590,8900,8890,8900,8890,11
20230808,121400,70606700,8890,8890,8890,8890,4
20230808,121300,70571140,8890,8890,8890,8890,0
20230808,121200,70571140,8890,8890,8890,8890,0
20230808,121100,70571140,8890,8890,8890,8890,5
20230808,121000,70526690,8890,8890,8890,8890,0
20230808,120900,70526690,8890,8890,8890,8890,4
20230808,120800,70491130,8890,8890,8890,8890,1
20230808,120700,70482240,8890,8890,8890,8890,0
20230808,120600,70482240,8890,8890,8890,8890,5
20230808,120500,70437790,8890,8890,8890,8890,0
20230808,120400,70437790,8890,8890,8890,8890,1
20230808,120300,70428900,8890,8890,8890,8890,6
20230808,120200,70375560,8890,8890,8890,8890,0
20230808,120100,70375560,8890,8890,8890,8890,1
20230808,120000,70366670,8890,8890,8890,8890,6
20230808,115900,70313330,8890,8890,8890,8890,0
20230808,115800,70313330,8890,8890,8890,8890,0
20230808,115700,70313330,8890,8890,8890,8890,0
20230808,115600,70313330,8890,8890,8890,8890,7
20230808,115500,70251100,8890,8890,8890,8890,0
20230808,115400,70251100,8890,8890,8890,8890,0
20230808,115300,70251100,8890,8890,8890,8890,7
20230808,115200,70188870,8890,8890,8890,8890,0
20230808,115100,70188870,8890,8890,8890,8890,0
20230808,115000,70188870,8890,8890,8890,8890,6
20230808,114900,70135530,8890,8890,8890,8890,1
20230808,114800,70126640,8890,8890,8890,8890,0
20230808,114700,70126640,8890,8890,8890,8890,0
20230808,114600,70126640,8890,8890,8890,8890,7
20230808,114500,70064410,8890,8890,8890,8890,0
20230808,114400,70064410,8890,8890,8890,8890,0
20230808,114300,70064410,8890,8890,8890,8890,4
20230808,114200,70028850,8890,8890,8890,8890,0
20230808,114100,70028850,8890,8890,8890,8890,4
20230808,114000,69993290,8900,8890,8900,8890,2
20230808,113900,69975500,8890,8890,8890,8890,4
20230808,113800,69939940,8890,8890,8890,8890,0
20230808,113700,69939940,8890,8890,8890,8890,5
20230808,113600,69895490,8890,8890,8890,8890,0
20230808,113500,69895490,8890,8900,8900,8890,10
20230808,113400,69806540,8900,8900,8900,8900,0
20230808,113300,69806540,8900,8900,8900,8900,1
20230808,113200,69797640,8900,8900,8900,8900,0
20230808,113100,69797640,8900,8900,8900,8900,6
20230808,113000,69744240,8900,8900,8900,8900,1
20230808,112900,69735340,8900,8900,8900,8900,0
20230808,112800,69735340,8900,8900,8900,8900,6
20230808,112700,69681940,8900,8900,8900,8900,1
20230808,112600,69673040,8900,8900,8900,8900,0
20230808,112500,69673040,8900,8900,8900,8900,0
20230808,112400,69673040,8900,8900,8900,8900,7
20230808,112300,69610740,8900,8900,8900,8900,6
20230808,112200,69557340,8900,8900,8900,8900,1
20230808,112100,69548440,8910,8910,8910,8910,0
20230808,112000,69548440,8910,8910,8910,8910,0
20230808,111900,69548440,8910,8910,8910,8910,0
20230808,111800,69548440,8910,8910,8910,8910,0
20230808,111700,69548440,8910,8910,8910,8910,0
20230808,111600,69548440,8910,8910,8910,8910,0
20230808,111500,69548440,8910,8910,8910,8910,0
20230808,111400,69548440,8910,8910,8910,8910,471
20230808,111300,65351830,8900,8900,8900,8900,20
20230808,111200,65173830,8890,8890,8890,8890,1
20230808,111100,65164940,8890,8890,8890,8890,8
20230808,111000,65093820,8890,8890,8890,8890,0
20230808,110900,65093820,8890,8890,8890,8890,1
20230808,110800,65084930,8890,8900,8900,8890,260
20230808,110700,62772140,8900,8910,8910,8900,20
20230808,110600,62594010,8910,8910,8910,8910,9
20230808,110500,62513820,8910,8910,8910,8910,0
20230808,110400,62513820,8910,8910,8910,8910,1
20230808,110300,62504910,8910,8910,8910,8910,8
20230808,110200,62433630,8920,8920,8920,8920,0
20230808,110100,62433630,8920,8910,8920,8910,9
20230808,110000,62353430,8910,8910,8910,8910,0
20230808,105900,62353430,8910,8910,8910,8910,1
20230808,105800,62344520,8910,8910,8910,8910,0
20230808,105700,62344520,8910,8910,8910,8910,0
20230808,105600,62344520,8910,8910,8910,8910,0
20230808,105500,62344520,8910,8910,8910,8910,0
20230808,105400,62344520,8910,8910,8910,8910,0
20230808,105300,62344520,8910,8910,8910,8910,15
20230808,105200,62210870,8910,8910,8910,8910,1
20230808,105100,62201960,8900,8920,8920,8900,221
20230808,105000,60234730,8930,8930,8930,8930,0
20230808,104900,60234730,8930,8930,8930,8930,1
20230808,104800,60225800,8930,8930,8930,8930,0
20230808,104700,60225800,8930,8930,8930,8930,1
20230808,104600,60216870,8930,8930,8930,8930,20
20230808,104500,60038270,8930,8930,8930,8930,11
20230808,104400,59940040,8940,8940,8940,8940,1
20230808,104300,59931100,8930,8930,8930,8930,8
20230808,104200,59859660,8950,8950,8950,8950,0
20230808,104100,59859660,8950,8950,8950,8950,0
20230808,104000,59859660,8950,8950,8950,8950,0
20230808,103900,59859660,8950,8950,8950,8950,1
20230808,103800,59850710,8930,8930,8930,8930,0
20230808,103700,59850710,8930,8930,8930,8930,10
20230808,103600,59761410,8930,8930,8930,8930,0
20230808,103500,59761410,8930,8970,8970,8930,1805
20230808,103400,43628860,8970,8970,8970,8970,0
20230808,103300,43628860,8970,8970,8970,8970,0
20230808,103200,43628860,8970,8950,8970,8950,148
20230808,103100,42302680,8950,8950,8950,8950,300
20230808,103000,39617680,8950,8950,8950,8950,8
20230808,102900,39546080,8950,8950,8950,8950,91
20230808,102800,38731630,8960,8960,8960,8960,0
20230808,102700,38731630,8960,8960,8960,8960,313
20230808,102600,35927150,8960,8960,8960,8960,9
20230808,102500,35846510,8960,8960,8960,8960,0
20230808,102400,35846510,8960,8960,8960,8960,261
20230808,102300,33507950,8960,8960,8960,8960,0
20230808,102200,33507950,8960,8960,8960,8960,1
20230808,102100,33498990,8960,8960,8960,8960,8
20230808,102000,33427310,8960,8960,8960,8960,310
20230808,101900,30649710,8960,8960,8960,8960,1
20230808,101800,30640750,8960,8960,8960,8960,0
20230808,101700,30640750,8960,8960,8960,8960,1
20230808,101600,30631790,8960,8960,8960,8960,8
20230808,101500,30560110,8990,8990,8990,8990,0
20230808,101400,30560110,8990,8990,8990,8990,0
20230808,101300,30560110,8990,8990,8990,8990,0
20230808,101200,30560110,8990,8990,8990,8990,0
20230808,101100,30560110,8990,8990,8990,8990,0
20230808,101000,30560110,8990,8990,8990,8990,9
20230808,100900,30479200,8990,8990,8990,8990,0
20230808,100800,30479200,8990,8990,8990,8990,1
20230808,100700,30470210,8990,8990,8990,8990,8
20230808,100600,30398290,8990,8990,8990,8990,30
20230808,100500,30128590,8990,8990,8990,8990,0
20230808,100400,30128590,8990,8990,8990,8990,127
20230808,100300,28986860,8980,8980,8980,8980,0
20230808,100200,28986860,8980,8980,8980,8980,11
20230808,100100,28888080,8980,8980,8980,8980,0
20230808,100000,28888080,8980,8980,8980,8980,7
20230808,095900,28825220,8970,8960,8970,8960,1208
20230808,095800,17998570,8960,8960,8960,8960,113
20230808,095700,16986090,8970,8970,8970,8970,26
20230808,095600,16752870,8980,8980,8980,8980,0
20230808,095500,16752870,8980,8980,8980,8980,20
20230808,095400,16573270,8970,8970,8970,8970,1
20230808,095300,16564300,8970,8970,8970,8970,7
20230808,095200,16501510,8970,8970,8970,8970,1
20230808,095100,16492540,8970,8970,8970,8970,0
20230808,095000,16492540,8970,8970,8970,8970,6
20230808,094900,16438720,8980,8980,8980,8980,0
20230808,094800,16438720,8980,8980,8980,8980,0
20230808,094700,16438720,8980,8980,8980,8980,12
20230808,094600,16330960,8970,8970,8970,8970,11
20230808,094500,16232290,8980,8980,8980,8980,0
20230808,094400,16232290,8980,8980,8980,8980,3
20230808,094300,16205350,8980,8960,8980,8960,84
20230808,094200,15451190,8960,8960,8960,8960,480
20230808,094100,11150390,8960,8970,8970,8960,126
20230808,094000,10020280,8960,8970,8970,8960,111
20230808,093900,9024720,8970,8970,8970,8970,0
20230808,093800,9024720,8970,8970,8970,8970,1
20230808,093700,9015750,8980,8980,8980,8980,1
20230808,093600,9006770,8970,8970,8970,8970,0
20230808,093500,9006770,8970,8970,8970,8970,1
20230808,093400,8997800,8970,8970,8970,8970,0
20230808,093300,8997800,8970,8970,8970,8970,0
20230808,093200,8997800,8970,8970,8970,8970,1
20230808,093100,8988830,8960,8960,8960,8960,0
20230808,093000,8988830,8960,8950,8960,8950,116
20230808,092900,7949480,8950,8950,8950,8950,1
20230808,092800,7940530,8950,8950,8950,8950,0
20230808,092700,7940530,8950,8950,8950,8950,13
20230808,092600,7824180,8960,8960,8960,8960,0
20230808,092500,7824180,8960,8960,8960,8960,12
20230808,092400,7716660,8980,8980,8980,8980,0
20230808,092300,7716660,8980,8980,8980,8980,2
20230808,092200,7698700,8950,8980,8980,8950,223
20230808,092100,5701250,8990,8990,8990,8990,0
20230808,092000,5701250,8990,8990,8990,8990,0
20230808,091900,5701250,8990,8990,8990,8990,7
20230808,091800,5638320,8990,8990,8990,8990,0
20230808,091700,5638320,8990,8990,8990,8990,0
20230808,091600,5638320,8990,8990,8990,8990,22
20230808,091500,5440540,8990,8990,8990,8990,0
20230808,091400,5440540,8990,8980,8990,8980,59
20230808,091300,4910440,8940,8940,8940,8940,96
20230808,091200,4052200,8940,8940,8940,8940,0
20230808,091100,4052200,8940,8960,8960,8940,16
20230808,091000,3909090,8930,8930,8930,8930,0
20230808,090900,3909090,8930,8930,8930,8930,0
20230808,090800,3909090,8930,8930,8930,8930,0
20230808,090700,3909090,8930,8930,8930,8930,0
20230808,090600,3909090,8930,8980,8980,8910,107
20230808,090500,2953250,8970,8970,8970,8970,1
20230808,090400,2944280,8970,8980,8980,8970,65
20230808,090300,2360940,8940,8940,8940,8940,0
20230808,090200,2360940,8940,8940,8940,8940,59
20230808,090100,1833480,8930,8930,8930,8930,18
20230808,090000,1672740,8920,8880,8920,8880,188