KissMeData/126720/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,195800,758146220,19500,19500,19500,19500,5039
20230808,195700,758146220,19500,19500,19500,19500,0
20230808,195600,758146220,19500,19500,19500,19500,0
20230808,195500,758146220,19500,19500,19500,19500,0
20230808,195400,758146220,19500,19500,19500,19500,0
20230808,195300,758146220,19500,19500,19500,19500,0
20230808,195200,758146220,19500,19500,19500,19500,0
20230808,195100,758146220,19500,19500,19500,19500,0
20230808,195000,758146220,19500,19500,19500,19500,0
20230808,194900,758146220,19500,19500,19500,19500,0
20230808,194800,758146220,19500,19500,19500,19500,0
20230808,194700,758146220,19500,19500,19500,19500,0
20230808,194600,758146220,19500,19500,19500,19500,0
20230808,194500,758146220,19500,19500,19500,19500,0
20230808,194400,758146220,19500,19500,19500,19500,0
20230808,194300,758146220,19500,19500,19500,19500,0
20230808,194200,758146220,19500,19500,19500,19500,0
20230808,194100,758146220,19500,19500,19500,19500,0
20230808,194000,758146220,19500,19500,19500,19500,0
20230808,193900,758146220,19500,19500,19500,19500,0
20230808,193800,758146220,19500,19500,19500,19500,0
20230808,193700,758146220,19500,19500,19500,19500,0
20230808,193600,758146220,19500,19500,19500,19500,0
20230808,193500,758146220,19500,19500,19500,19500,0
20230808,193400,758146220,19500,19500,19500,19500,0
20230808,193300,758146220,19500,19500,19500,19500,0
20230808,193200,758146220,19500,19500,19500,19500,0
20230808,193100,758146220,19500,19500,19500,19500,0
20230808,193000,758146220,19500,19500,19500,19500,0
20230808,192900,758146220,19500,19500,19500,19500,0
20230808,192800,758146220,19500,19500,19500,19500,5039
20230808,192700,758146220,19500,19500,19500,19500,0
20230808,192600,758146220,19500,19500,19500,19500,0
20230808,192500,758146220,19500,19500,19500,19500,0
20230808,192400,758146220,19500,19500,19500,19500,0
20230808,192300,758146220,19500,19500,19500,19500,0
20230808,192200,758146220,19500,19500,19500,19500,0
20230808,192100,758146220,19500,19500,19500,19500,0
20230808,192000,758146220,19500,19500,19500,19500,0
20230808,191900,758146220,19500,19500,19500,19500,0
20230808,191800,758146220,19500,19500,19500,19500,0
20230808,191700,758146220,19500,19500,19500,19500,0
20230808,191600,758146220,19500,19500,19500,19500,0
20230808,191500,758146220,19500,19500,19500,19500,0
20230808,191400,758146220,19500,19500,19500,19500,0
20230808,191300,758146220,19500,19500,19500,19500,0
20230808,191200,758146220,19500,19500,19500,19500,0
20230808,191100,758146220,19500,19500,19500,19500,0
20230808,191000,758146220,19500,19500,19500,19500,0
20230808,190900,758146220,19500,19500,19500,19500,0
20230808,190800,758146220,19500,19500,19500,19500,0
20230808,190700,758146220,19500,19500,19500,19500,0
20230808,190600,758146220,19500,19500,19500,19500,0
20230808,190500,758146220,19500,19500,19500,19500,0
20230808,190400,758146220,19500,19500,19500,19500,0
20230808,190300,758146220,19500,19500,19500,19500,0
20230808,190200,758146220,19500,19500,19500,19500,0
20230808,190100,758146220,19500,19500,19500,19500,0
20230808,190000,758146220,19500,19500,19500,19500,0
20230808,185900,758146220,19500,19500,19500,19500,0
20230808,185800,758146220,19500,19500,19500,19500,5039
20230808,185700,758146220,19500,19500,19500,19500,0
20230808,185600,758146220,19500,19500,19500,19500,0
20230808,185500,758146220,19500,19500,19500,19500,0
20230808,185400,758146220,19500,19500,19500,19500,0
20230808,185300,758146220,19500,19500,19500,19500,0
20230808,185200,758146220,19500,19500,19500,19500,0
20230808,185100,758146220,19500,19500,19500,19500,0
20230808,185000,758146220,19500,19500,19500,19500,0
20230808,184900,758146220,19500,19500,19500,19500,0
20230808,184800,758146220,19500,19500,19500,19500,0
20230808,184700,758146220,19500,19500,19500,19500,0
20230808,184600,758146220,19500,19500,19500,19500,0
20230808,184500,758146220,19500,19500,19500,19500,0
20230808,184400,758146220,19500,19500,19500,19500,0
20230808,184300,758146220,19500,19500,19500,19500,0
20230808,184200,758146220,19500,19500,19500,19500,0
20230808,184100,758146220,19500,19500,19500,19500,0
20230808,184000,758146220,19500,19500,19500,19500,0
20230808,183900,758146220,19500,19500,19500,19500,0
20230808,183800,758146220,19500,19500,19500,19500,0
20230808,183700,758146220,19500,19500,19500,19500,0
20230808,183600,758146220,19500,19500,19500,19500,0
20230808,183500,758146220,19500,19500,19500,19500,0
20230808,183400,758146220,19500,19500,19500,19500,0
20230808,183300,758146220,19500,19500,19500,19500,0
20230808,183200,758146220,19500,19500,19500,19500,0
20230808,183100,758146220,19500,19500,19500,19500,0
20230808,183000,758146220,19500,19500,19500,19500,0
20230808,182900,758146220,19500,19500,19500,19500,0
20230808,182800,758146220,19500,19500,19500,19500,5039
20230808,182700,758146220,19500,19500,19500,19500,0
20230808,182600,758146220,19500,19500,19500,19500,0
20230808,182500,758146220,19500,19500,19500,19500,0
20230808,182400,758146220,19500,19500,19500,19500,0
20230808,182300,758146220,19500,19500,19500,19500,0
20230808,182200,758146220,19500,19500,19500,19500,0
20230808,182100,758146220,19500,19500,19500,19500,0
20230808,182000,758146220,19500,19500,19500,19500,0
20230808,181900,758146220,19500,19500,19500,19500,0
20230808,181800,758146220,19500,19500,19500,19500,0
20230808,181700,758146220,19500,19500,19500,19500,0
20230808,181600,758146220,19500,19500,19500,19500,0
20230808,181500,758146220,19500,19500,19500,19500,0
20230808,181400,758146220,19500,19500,19500,19500,0
20230808,181300,758146220,19500,19500,19500,19500,0
20230808,181200,758146220,19500,19500,19500,19500,0
20230808,181100,758146220,19500,19500,19500,19500,0
20230808,181000,758146220,19500,19500,19500,19500,0
20230808,180900,758146220,19500,19500,19500,19500,0
20230808,180800,758146220,19500,19500,19500,19500,0
20230808,180700,758146220,19500,19500,19500,19500,0
20230808,180600,758146220,19500,19500,19500,19500,0
20230808,180500,758146220,19500,19500,19500,19500,0
20230808,180400,758146220,19500,19500,19500,19500,0
20230808,180300,758146220,19500,19500,19500,19500,0
20230808,180200,758146220,19500,19500,19500,19500,0
20230808,180100,758146220,19500,19500,19500,19500,0
20230808,180000,758146220,19500,19500,19500,19500,0
20230808,175900,758146220,19500,19500,19500,19500,0
20230808,175800,758146220,19500,19500,19500,19500,5039
20230808,175700,758146220,19500,19500,19500,19500,0
20230808,175600,758146220,19500,19500,19500,19500,0
20230808,175500,758146220,19500,19500,19500,19500,0
20230808,175400,758146220,19500,19500,19500,19500,0
20230808,175300,758146220,19500,19500,19500,19500,0
20230808,175200,758146220,19500,19500,19500,19500,0
20230808,175100,758146220,19500,19500,19500,19500,0
20230808,175000,758146220,19500,19500,19500,19500,0
20230808,174900,758146220,19500,19500,19500,19500,0
20230808,174800,758146220,19500,19500,19500,19500,0
20230808,174700,758146220,19500,19500,19500,19500,0
20230808,174600,758146220,19500,19500,19500,19500,0
20230808,174500,758146220,19500,19500,19500,19500,0
20230808,174400,758146220,19500,19500,19500,19500,0
20230808,174300,758146220,19500,19500,19500,19500,0
20230808,174200,758146220,19500,19500,19500,19500,0
20230808,174100,758146220,19500,19500,19500,19500,0
20230808,174000,758146220,19500,19500,19500,19500,0
20230808,173900,758146220,19500,19500,19500,19500,0
20230808,173800,758146220,19500,19500,19500,19500,0
20230808,173700,758146220,19500,19500,19500,19500,0
20230808,173600,758146220,19500,19500,19500,19500,0
20230808,173500,758146220,19500,19500,19500,19500,0
20230808,173400,758146220,19500,19500,19500,19500,0
20230808,173300,758146220,19500,19500,19500,19500,0
20230808,173200,758146220,19500,19500,19500,19500,0
20230808,173100,758146220,19500,19500,19500,19500,0
20230808,173000,758146220,19500,19500,19500,19500,0
20230808,172900,758146220,19500,19500,19500,19500,0
20230808,172800,758146220,19500,19500,19500,19500,5039
20230808,172700,758146220,19500,19500,19500,19500,0
20230808,172600,758146220,19500,19500,19500,19500,0
20230808,172500,758146220,19500,19500,19500,19500,0
20230808,172400,758146220,19500,19500,19500,19500,0
20230808,172300,758146220,19500,19500,19500,19500,0
20230808,172200,758146220,19500,19500,19500,19500,0
20230808,172100,758146220,19500,19500,19500,19500,0
20230808,172000,758146220,19500,19500,19500,19500,0
20230808,171900,758146220,19500,19500,19500,19500,0
20230808,171800,758146220,19500,19500,19500,19500,0
20230808,171700,758146220,19500,19500,19500,19500,0
20230808,171600,758146220,19500,19500,19500,19500,0
20230808,171500,758146220,19500,19500,19500,19500,0
20230808,171400,758146220,19500,19500,19500,19500,0
20230808,171300,758146220,19500,19500,19500,19500,0
20230808,171200,758146220,19500,19500,19500,19500,0
20230808,171100,758146220,19500,19500,19500,19500,0
20230808,171000,758146220,19500,19500,19500,19500,0
20230808,170900,758146220,19500,19500,19500,19500,0
20230808,170800,758146220,19500,19500,19500,19500,0
20230808,170700,758146220,19500,19500,19500,19500,0
20230808,170600,758146220,19500,19500,19500,19500,0
20230808,170500,758146220,19500,19500,19500,19500,0
20230808,170400,758146220,19500,19500,19500,19500,0
20230808,170300,758146220,19500,19500,19500,19500,0
20230808,170200,758146220,19500,19500,19500,19500,0
20230808,170100,758146220,19500,19500,19500,19500,0
20230808,170000,758146220,19500,19500,19500,19500,0
20230808,165900,758146220,19500,19500,19500,19500,0
20230808,165800,758146220,19500,19500,19500,19500,5039
20230808,165700,758146220,19500,19500,19500,19500,0
20230808,165600,758146220,19500,19500,19500,19500,0
20230808,165500,758146220,19500,19500,19500,19500,0
20230808,165400,758146220,19500,19500,19500,19500,0
20230808,165300,758146220,19500,19500,19500,19500,0
20230808,165200,758146220,19500,19500,19500,19500,0
20230808,165100,758146220,19500,19500,19500,19500,0
20230808,165000,758146220,19500,19500,19500,19500,0
20230808,164900,758146220,19500,19500,19500,19500,0
20230808,164800,758146220,19500,19500,19500,19500,0
20230808,164700,758146220,19500,19500,19500,19500,0
20230808,164600,758146220,19500,19500,19500,19500,0
20230808,164500,758146220,19500,19500,19500,19500,0
20230808,164400,758146220,19500,19500,19500,19500,0
20230808,164300,758146220,19500,19500,19500,19500,0
20230808,164200,758146220,19500,19500,19500,19500,0
20230808,164100,758146220,19500,19500,19500,19500,0
20230808,164000,758146220,19500,19500,19500,19500,0
20230808,163900,758146220,19500,19500,19500,19500,0
20230808,163800,758146220,19500,19500,19500,19500,0
20230808,163700,758146220,19500,19500,19500,19500,0
20230808,163600,758146220,19500,19500,19500,19500,0
20230808,163500,758146220,19500,19500,19500,19500,0
20230808,163400,758146220,19500,19500,19500,19500,0
20230808,163300,758146220,19500,19500,19500,19500,0
20230808,163200,758146220,19500,19500,19500,19500,0
20230808,163100,758146220,19500,19500,19500,19500,0
20230808,163000,758146220,19500,19500,19500,19500,0
20230808,162900,758146220,19500,19500,19500,19500,0
20230808,162800,758146220,19500,19500,19500,19500,5039
20230808,162700,758146220,19500,19500,19500,19500,0
20230808,162600,758146220,19500,19500,19500,19500,0
20230808,162500,758146220,19500,19500,19500,19500,0
20230808,162400,758146220,19500,19500,19500,19500,0
20230808,162300,758146220,19500,19500,19500,19500,0
20230808,162200,758146220,19500,19500,19500,19500,0
20230808,162100,758146220,19500,19500,19500,19500,0
20230808,162000,758146220,19500,19500,19500,19500,0
20230808,161900,758146220,19500,19500,19500,19500,0
20230808,161800,758146220,19500,19500,19500,19500,0
20230808,161700,758146220,19500,19500,19500,19500,0
20230808,161600,758146220,19500,19500,19500,19500,0
20230808,161500,758146220,19500,19500,19500,19500,0
20230808,161400,758146220,19500,19500,19500,19500,0
20230808,161300,758146220,19500,19500,19500,19500,0
20230808,161200,758146220,19500,19500,19500,19500,0
20230808,161100,758146220,19500,19500,19500,19500,0
20230808,161000,758146220,19500,19500,19500,19500,0
20230808,160900,758146220,19500,19500,19500,19500,0
20230808,160800,758146220,19500,19500,19500,19500,0
20230808,160700,758146220,19500,19500,19500,19500,0
20230808,160600,758146220,19500,19500,19500,19500,0
20230808,160500,758146220,19500,19500,19500,19500,0
20230808,160400,758146220,19500,19500,19500,19500,0
20230808,160300,758146220,19500,19500,19500,19500,0
20230808,160200,758146220,19500,19500,19500,19500,0
20230808,160100,758146220,19500,19500,19500,19500,0
20230808,160000,758146220,19500,19500,19500,19500,0
20230808,155900,758146220,19500,19500,19500,19500,0
20230808,155800,758146220,19500,19500,19500,19500,5039
20230808,155700,758146220,19500,19500,19500,19500,0
20230808,155600,758146220,19500,19500,19500,19500,0
20230808,155500,758146220,19500,19500,19500,19500,0
20230808,155400,758146220,19500,19500,19500,19500,0
20230808,155300,758146220,19500,19500,19500,19500,0
20230808,155200,758146220,19500,19500,19500,19500,0
20230808,155100,758146220,19500,19500,19500,19500,0
20230808,155000,758146220,19500,19500,19500,19500,0
20230808,154900,758146220,19500,19500,19500,19500,0
20230808,154800,758146220,19500,19500,19500,19500,0
20230808,154700,758146220,19500,19500,19500,19500,0
20230808,154600,758146220,19500,19500,19500,19500,0
20230808,154500,758146220,19500,19500,19500,19500,0
20230808,154400,758146220,19500,19500,19500,19500,0
20230808,154300,758146220,19500,19500,19500,19500,0
20230808,154200,758146220,19500,19500,19500,19500,0
20230808,154100,758146220,19500,19500,19500,19500,0
20230808,154000,758146220,19500,19500,19500,19500,0
20230808,153900,758146220,19500,19500,19500,19500,0
20230808,153800,758146220,19500,19500,19500,19500,0
20230808,153700,758146220,19500,19500,19500,19500,0
20230808,153600,758146220,19500,19500,19500,19500,0
20230808,153500,758146220,19500,19500,19500,19500,0
20230808,153400,758146220,19500,19500,19500,19500,0
20230808,153300,758146220,19500,19500,19500,19500,0
20230808,153200,758146220,19500,19500,19500,19500,0
20230808,153100,758146220,19500,19500,19500,19500,0
20230808,153000,758146220,19500,19500,19500,19500,5039
20230808,152900,659885720,19630,19630,19630,19630,0
20230808,152800,659885720,19630,19630,19630,19630,0
20230808,152700,659885720,19630,19630,19630,19630,0
20230808,152600,659885720,19630,19630,19630,19630,0
20230808,152500,659885720,19630,19630,19630,19630,0
20230808,152400,659885720,19630,19630,19630,19630,0
20230808,152300,659885720,19630,19630,19630,19630,0
20230808,152200,659885720,19630,19630,19630,19630,0
20230808,152100,659885720,19630,19630,19630,19630,0
20230808,152000,659885720,19630,19630,19630,19630,0
20230808,151900,659885720,19630,19630,19630,19630,8
20230808,151800,659728680,19630,19620,19630,19620,27
20230808,151700,659198730,19620,19620,19630,19620,323
20230808,151600,652861380,19620,19630,19630,19620,13
20230808,151500,652606210,19630,19630,19630,19620,15
20230808,151400,652311840,19630,19630,19630,19620,25
20230808,151300,651821110,19630,19630,19630,19620,21
20230808,151200,651408910,19630,19620,19630,19620,8
20230808,151100,651251900,19630,19620,19630,19620,15
20230808,151000,650957470,19620,19630,19630,19620,13
20230808,150900,650702290,19630,19630,19630,19620,18
20230808,150800,650348980,19620,19620,19630,19620,10
20230808,150700,650152720,19630,19630,19630,19620,24
20230808,150600,649681820,19630,19620,19630,19620,7
20230808,150500,649544440,19620,19620,19620,19620,2
20230808,150400,649505200,19620,19610,19630,19610,144
20230808,150300,646679920,19620,19620,19620,19610,53
20230808,150200,645640570,19620,19620,19620,19610,205
20230808,150100,641620500,19610,19630,19630,19610,7
20230808,150000,641483160,19620,19610,19620,19610,3
20230808,145900,641424310,19620,19620,19630,19620,17
20230808,145800,641090760,19610,19620,19620,19610,4
20230808,145700,641012310,19610,19620,19620,19610,2
20230808,145600,640973080,19630,19630,19630,19610,102
20230808,145500,638970860,19630,19610,19630,19610,8
20230808,145400,638813920,19620,19610,19620,19610,5
20230808,145300,638715830,19610,19610,19620,19610,28
20230808,145200,638166740,19610,19620,19620,19610,216
20230808,145100,633930950,19610,19620,19620,19610,2
20230808,145000,633891720,19610,19620,19620,19610,2
20230808,144900,633852490,19620,19620,19630,19610,9
20230808,144800,633675910,19630,19630,19630,19630,2
20230808,144700,633636650,19620,19620,19630,19610,39
20230808,144600,632871130,19610,19620,19620,19610,20
20230808,144500,632478740,19620,19610,19620,19610,18
20230808,144400,632125610,19620,19620,19620,19610,11
20230808,144300,631909800,19610,19620,19640,19610,166
20230808,144200,628652770,19620,19650,19650,19620,24
20230808,144100,628181850,19650,19640,19650,19620,36
20230808,144000,627475450,19630,19660,19660,19630,85
20230808,143900,625805610,19660,19680,19680,19660,4
20230808,143800,625726940,19690,19680,19690,19670,6
20230808,143700,625608860,19690,19690,19690,19680,10
20230808,143600,625411990,19700,19700,19700,19700,1
20230808,143500,625392290,19690,19760,19760,19690,83
20230808,143400,623757100,19760,19780,19780,19700,3
20230808,143300,623697860,19780,19710,19780,19700,3
20230808,143200,623638670,19710,19710,19710,19710,1
20230808,143100,623618960,19850,19850,19850,19790,643
20230808,143000,610885850,19810,19810,19810,19810,102
20230808,142900,608865230,19810,19700,19970,19700,1584
20230808,142800,577438120,19700,19700,19700,19700,1
20230808,142700,577418420,19690,19700,19700,19690,2
20230808,142600,577379030,19690,19690,19690,19690,0
20230808,142500,577379030,19690,19690,19700,19690,16
20230808,142400,577063960,19690,19650,19690,19650,44
20230808,142300,576197830,19640,19620,19640,19620,608
20230808,142200,564264370,19620,19620,19620,19620,651
20230808,142100,551491750,19620,19620,19620,19620,2
20230808,142000,551452510,19620,19620,19620,19620,3
20230808,141900,551393650,19620,19620,19620,19620,1
20230808,141800,551374030,19620,19620,19620,19620,1
20230808,141700,551354410,19620,19620,19620,19620,3
20230808,141600,551295550,19620,19610,19620,19610,401
20230808,141500,543431930,19610,19620,19620,19610,1105
20230808,141400,521760870,19610,19660,19660,19610,5733
20230808,141300,409335440,19660,19640,19660,19640,106
20230808,141200,407253580,19610,19620,19640,19610,5292
20230808,141100,303475210,19620,19630,19630,19620,808
20230808,141000,287622240,19670,19670,19670,19630,63
20230808,140900,286385430,19640,19640,19640,19640,6
20230808,140800,286267590,19650,19650,19650,19650,108
20230808,140700,284145390,19660,19660,19670,19660,13
20230808,140600,283889800,19670,19660,19670,19660,2
20230808,140500,283850470,19640,19640,19640,19640,12
20230808,140400,283614790,19650,19670,19670,19650,31
20230808,140300,283005220,19680,19680,19680,19680,3
20230808,140200,282946180,19680,19680,19680,19680,1
20230808,140100,282926500,19680,19680,19680,19680,1
20230808,140000,282906820,19680,19680,19680,19680,7
20230808,135900,282769060,19680,19680,19680,19680,2
20230808,135800,282729700,19680,19680,19680,19680,0
20230808,135700,282729700,19680,19680,19680,19680,1
20230808,135600,282710020,19680,19680,19680,19680,5
20230808,135500,282611620,19680,19680,19680,19680,3
20230808,135400,282552580,19680,19680,19680,19680,0
20230808,135300,282552580,19680,19680,19680,19680,1
20230808,135200,282532900,19680,19680,19680,19680,1
20230808,135100,282513220,19630,19630,19630,19630,0
20230808,135000,282513220,19630,19660,19670,19630,301
20230808,134900,276601470,19660,19660,19660,19660,18
20230808,134800,276247590,19660,19660,19660,19660,1
20230808,134700,276227930,19660,19660,19660,19660,1
20230808,134600,276208270,19660,19660,19660,19660,2
20230808,134500,276168950,19660,19660,19660,19660,2
20230808,134400,276129630,19660,19660,19660,19660,1
20230808,134300,276109970,19660,19660,19660,19660,1
20230808,134200,276090310,19660,19660,19660,19660,3
20230808,134100,276031330,19660,19660,19660,19660,1
20230808,134000,276011670,19660,19660,19660,19660,10
20230808,133900,275815070,19660,19660,19660,19660,1
20230808,133800,275795410,19650,19650,19650,19650,1
20230808,133700,275775760,19650,19640,19650,19640,6
20230808,133600,275657910,19640,19640,19640,19640,0
20230808,133500,275657910,19640,19640,19640,19630,8
20230808,133400,275500830,19630,19640,19650,19630,106
20230808,133300,273418100,19650,19640,19650,19640,3
20230808,133200,273359160,19650,19650,19650,19650,2
20230808,133100,273319860,19650,19650,19650,19650,1
20230808,133000,273300210,19640,19640,19640,19640,0
20230808,132900,273300210,19640,19640,19640,19640,1
20230808,132800,273280570,19650,19650,19650,19650,2
20230808,132700,273241270,19610,19610,19610,19610,0
20230808,132600,273241270,19610,19620,19620,19610,1724
20230808,132500,239433430,19620,19630,19630,19620,52
20230808,132400,238413180,19610,19630,19670,19610,527
20230808,132300,228073490,19630,19640,19640,19630,10
20230808,132200,227877180,19630,19640,19640,19630,81
20230808,132100,226286820,19640,19670,19670,19640,12
20230808,132000,226051050,19650,19650,19650,19650,0
20230808,131900,226051050,19650,19650,19650,19650,1
20230808,131800,226031400,19650,19670,19670,19650,3
20230808,131700,225972420,19670,19670,19670,19670,1
20230808,131600,225952750,19660,19660,19660,19660,2
20230808,131500,225913430,19670,19670,19670,19670,0
20230808,131400,225913430,19670,19670,19670,19670,2
20230808,131300,225874090,19650,19660,19660,19650,92
20230808,131200,224065550,19670,19670,19670,19670,4
20230808,131100,223986870,19670,19670,19670,19670,2
20230808,131000,223947530,19670,19670,19670,19670,2
20230808,130900,223908190,19670,19670,19670,19670,2
20230808,130800,223868850,19670,19670,19670,19670,1
20230808,130700,223849180,19670,19670,19670,19670,2
20230808,130600,223809840,19670,19670,19670,19670,1
20230808,130500,223790170,19670,19670,19670,19670,1
20230808,130400,223770500,19670,19670,19670,19670,2
20230808,130300,223731160,19670,19670,19670,19670,2
20230808,130200,223691820,19670,19670,19670,19670,1
20230808,130100,223672150,19670,19670,19670,19670,26
20230808,130000,223160730,19670,19670,19670,19670,4
20230808,125900,223082050,19670,19670,19670,19670,1
20230808,125800,223062380,19670,19670,19670,19670,0
20230808,125700,223062380,19670,19660,19670,19660,2
20230808,125600,223023050,19670,19670,19670,19670,1
20230808,125500,223003380,19650,19650,19650,19650,1
20230808,125400,222983730,19660,19660,19660,19660,1
20230808,125300,222964070,19670,19670,19670,19670,2
20230808,125200,222924730,19650,19650,19650,19650,1
20230808,125100,222905080,19650,19650,19650,19650,1
20230808,125000,222885430,19660,19670,19670,19660,2
20230808,124900,222846100,19670,19670,19670,19670,2
20230808,124800,222806760,19640,19660,19660,19640,6
20230808,124700,222688890,19670,19670,19670,19670,1
20230808,124600,222669220,19670,19660,19670,19660,32
20230808,124500,222040090,19640,19640,19640,19640,37
20230808,124400,221313410,19640,19650,19650,19640,57
20230808,124300,220193920,19650,19650,19650,19650,2
20230808,124200,220154620,19660,19660,19660,19660,1
20230808,124100,220134960,19650,19660,19660,19650,26
20230808,124000,219624040,19660,19660,19660,19660,2
20230808,123900,219584720,19670,19670,19670,19670,3
20230808,123800,219525710,19670,19670,19670,19670,2
20230808,123700,219486370,19670,19670,19670,19670,53
20230808,123600,218443860,19670,19670,19670,19670,2
20230808,123500,218404520,19670,19670,19670,19670,3
20230808,123400,218345510,19670,19670,19670,19670,2
20230808,123300,218306170,19670,19670,19670,19670,0
20230808,123200,218306170,19670,19670,19670,19670,2
20230808,123100,218266830,19650,19670,19670,19650,202
20230808,123000,214297490,19670,19670,19670,19670,2
20230808,122900,214258150,19670,19660,19670,19660,2
20230808,122800,214218820,19670,19670,19670,19670,1
20230808,122700,214199150,19660,19670,19670,19660,2
20230808,122600,214159820,19670,19670,19670,19670,21
20230808,122500,213746750,19670,19670,19670,19670,3
20230808,122400,213687740,19670,19670,19670,19670,1
20230808,122300,213668070,19650,19660,19660,19650,24
20230808,122200,213196460,19660,19670,19670,19660,5
20230808,122100,213098130,19670,19670,19670,19670,2
20230808,122000,213058790,19660,19660,19660,19660,0
20230808,121900,213058790,19660,19660,19660,19660,1
20230808,121800,213039130,19670,19670,19670,19670,3
20230808,121700,212980120,19660,19660,19670,19660,23
20230808,121600,212527930,19670,19670,19670,19670,0
20230808,121500,212527930,19670,19670,19670,19670,2
20230808,121400,212488590,19670,19670,19670,19670,3
20230808,121300,212429580,19670,19670,19670,19670,1
20230808,121200,212409910,19670,19670,19670,19670,1
20230808,121100,212390240,19670,19670,19670,19660,13
20230808,121000,212134580,19660,19660,19660,19660,0
20230808,120900,212134580,19660,19660,19660,19660,1
20230808,120800,212114920,19670,19660,19670,19660,2
20230808,120700,212075590,19670,19660,19670,19660,2
20230808,120600,212036260,19660,19660,19660,19660,3
20230808,120500,211977280,19650,19670,19670,19650,13
20230808,120400,211721750,19670,19670,19670,19670,3
20230808,120300,211662740,19670,19670,19670,19670,0
20230808,120200,211662740,19670,19670,19670,19670,1
20230808,120100,211643070,19670,19670,19670,19670,3
20230808,120000,211584060,19670,19670,19670,19670,2
20230808,115900,211544720,19660,19660,19660,19660,1
20230808,115800,211525060,19650,19650,19650,19650,1
20230808,115700,211505410,19670,19660,19670,19660,3
20230808,115600,211446410,19660,19660,19660,19660,1
20230808,115500,211426750,19660,19670,19670,19660,3
20230808,115400,211367750,19670,19670,19670,19670,7
20230808,115300,211230060,19670,19670,19670,19670,1
20230808,115200,211210390,19630,19650,19650,19630,40
20230808,115100,210425040,19670,19670,19670,19670,30
20230808,115000,209834940,19670,19670,19670,19670,2
20230808,114900,209795600,19670,19670,19670,19670,4
20230808,114800,209716920,19670,19640,19670,19640,11
20230808,114700,209500850,19670,19670,19670,19670,27
20230808,114600,208969760,19670,19670,19670,19670,2
20230808,114500,208930420,19650,19670,19670,19650,15
20230808,114400,208635610,19670,19670,19670,19670,1
20230808,114300,208615940,19670,19670,19670,19670,11
20230808,114200,208399570,19670,19670,19670,19670,32
20230808,114100,207770130,19670,19670,19670,19670,0
20230808,114000,207770130,19670,19670,19670,19670,14
20230808,113900,207494750,19670,19670,19670,19670,5
20230808,113800,207396400,19670,19670,19670,19670,1
20230808,113700,207376730,19670,19670,19670,19670,3
20230808,113600,207317720,19670,19670,19670,19670,1
20230808,113500,207298050,19670,19670,19670,19670,1
20230808,113400,207278380,19670,19670,19670,19670,1
20230808,113300,207258710,19670,19670,19670,19670,1
20230808,113200,207239040,19680,19680,19680,19680,1
20230808,113100,207219360,19630,19630,19630,19630,0
20230808,113000,207219360,19630,19680,19680,19630,21
20230808,112900,206807050,19670,19670,19670,19670,0
20230808,112800,206807050,19670,19640,19670,19640,1909
20230808,112700,169310590,19640,19640,19640,19640,1
20230808,112600,169290950,19640,19640,19640,19640,23
20230808,112500,168839230,19640,19640,19640,19640,1
20230808,112400,168819590,19640,19640,19640,19640,1
20230808,112300,168799950,19640,19640,19640,19640,4
20230808,112200,168721390,19640,19640,19640,19640,0
20230808,112100,168721390,19640,19630,19640,19630,2
20230808,112000,168682120,19620,19620,19620,19620,1
20230808,111900,168662500,19630,19620,19640,19620,61
20230808,111800,167465650,19620,19620,19620,19610,253
20230808,111700,162501880,19630,19630,19630,19620,102
20230808,111600,160500620,19640,19630,19640,19630,3
20230808,111500,160441720,19640,19640,19640,19640,0
20230808,111400,160441720,19640,19630,19640,19630,3
20230808,111300,160382810,19620,19630,19630,19620,103
20230808,111200,158361940,19650,19620,19650,19620,6
20230808,111100,158244190,19620,19620,19620,19620,74
20230808,111000,156792310,19620,19630,19630,19610,129
20230808,110900,154261340,19640,19670,19670,19640,14
20230808,110800,153986220,19670,19670,19670,19670,0
20230808,110700,153986220,19670,19670,19670,19670,1
20230808,110600,153966550,19680,19680,19680,19680,0
20230808,110500,153966550,19680,19680,19680,19680,1
20230808,110400,153946870,19630,19630,19630,19630,2
20230808,110300,153907610,19630,19630,19630,19630,1
20230808,110200,153887980,19630,19630,19630,19630,1
20230808,110100,153868350,19610,19620,19630,19610,671
20230808,110000,140709750,19620,19650,19650,19620,825
20230808,105900,124519240,19650,19680,19680,19650,176
20230808,105800,121058690,19690,19690,19690,19690,2
20230808,105700,121019310,19690,19690,19690,19690,2
20230808,105600,120979930,19690,19690,19690,19690,0
20230808,105500,120979930,19690,19680,19690,19680,27
20230808,105400,120448560,19680,19680,19690,19680,33
20230808,105300,119799110,19680,19680,19680,19680,23
20230808,105200,119346470,19680,19680,19680,19680,14
20230808,105100,119070950,19680,19680,19680,19670,4
20230808,105000,118992240,19670,19670,19680,19670,172
20230808,104900,115608990,19680,19680,19680,19680,71
20230808,104800,114211710,19690,19690,19690,19690,3
20230808,104700,114152640,19680,19680,19680,19680,6
20230808,104600,114034560,19680,19680,19680,19680,17
20230808,104500,113700000,19680,19680,19680,19680,31
20230808,104400,113089920,19680,19680,19680,19680,3
20230808,104300,113030880,19680,19690,19690,19680,33
20230808,104200,112381410,19690,19700,19700,19690,247
20230808,104100,107517600,19710,19710,19710,19710,6
20230808,104000,107399340,19710,19710,19710,19710,1
20230808,103900,107379630,19710,19710,19710,19710,12
20230808,103800,107143110,19710,19720,19720,19710,28
20230808,103700,106591030,19720,19720,19720,19720,1
20230808,103600,106571310,19720,19720,19720,19720,11
20230808,103500,106354390,19720,19720,19720,19720,1
20230808,103400,106334670,19720,19720,19720,19720,1
20230808,103300,106314950,19720,19720,19720,19720,1
20230808,103200,106295230,19730,19700,19730,19700,135
20230808,103100,103635020,19700,19720,19720,19700,11
20230808,103000,103418290,19720,19720,19720,19720,22
20230808,102900,102984450,19720,19720,19720,19720,3
20230808,102800,102925290,19720,19720,19720,19720,5
20230808,102700,102826690,19720,19720,19720,19720,1
20230808,102600,102806970,19710,19710,19710,19700,760
20230808,102500,87827420,19730,19730,19730,19730,1
20230808,102400,87807690,19710,19720,19720,19710,42
20230808,102300,86979570,19720,19750,19750,19720,400
20230808,102200,79091440,19750,19750,19750,19750,1
20230808,102100,79071690,19740,19750,19750,19730,196
20230808,102000,75203590,19770,19770,19770,19770,21
20230808,101900,74788420,19770,19770,19770,19770,0
20230808,101800,74788420,19770,19770,19770,19770,2
20230808,101700,74748880,19750,19750,19750,19750,21
20230808,101600,74334130,19790,19770,19790,19770,44
20230808,101500,73463810,19780,19780,19780,19780,1
20230808,101400,73444030,19750,19750,19750,19750,0
20230808,101300,73444030,19750,19820,19820,19750,315
20230808,101200,67217210,19760,19810,19810,19760,711
20230808,101100,53152420,19850,19850,19850,19850,1
20230808,101000,53132570,19850,19850,19850,19850,0
20230808,100900,53132570,19850,19850,19850,19850,1
20230808,100800,53112720,19850,19850,19850,19850,1
20230808,100700,53092870,19780,19790,19790,19780,450
20230808,100600,44189130,19840,19840,19840,19840,2
20230808,100500,44149450,19820,19820,19820,19820,3
20230808,100400,44089990,19820,19820,19820,19820,2
20230808,100300,44050350,19790,19790,19790,19790,0
20230808,100200,44050350,19790,19790,19790,19790,96
20230808,100100,42150510,19800,19850,19850,19800,348
20230808,100000,35253510,19860,19860,19860,19860,3
20230808,095900,35193930,19860,19860,19860,19860,0
20230808,095800,35193930,19860,19860,19860,19860,0
20230808,095700,35193930,19860,19860,19860,19860,0
20230808,095600,35193930,19860,19860,19860,19860,1
20230808,095500,35174070,19860,19860,19860,19860,0
20230808,095400,35174070,19860,19860,19860,19860,0
20230808,095300,35174070,19860,19860,19860,19860,0
20230808,095200,35174070,19860,19860,19860,19860,6
20230808,095100,35054910,19870,19870,19870,19870,0
20230808,095000,35054910,19870,19870,19870,19870,0
20230808,094900,35054910,19870,19870,19870,19870,0
20230808,094800,35054910,19870,19870,19870,19870,0
20230808,094700,35054910,19870,19870,19870,19870,0
20230808,094600,35054910,19870,19870,19870,19870,0
20230808,094500,35054910,19870,19870,19870,19870,0
20230808,094400,35054910,19870,19870,19870,19870,0
20230808,094300,35054910,19870,19870,19870,19870,0
20230808,094200,35054910,19870,19870,19870,19870,10
20230808,094100,34856210,19870,19870,19870,19870,0
20230808,094000,34856210,19870,19870,19870,19870,0
20230808,093900,34856210,19870,19860,19870,19860,80
20230808,093800,33266910,19820,19810,19820,19810,358
20230808,093700,26171850,19820,19820,19820,19820,20
20230808,093600,25775450,19820,19820,19820,19820,11
20230808,093500,25557430,19820,19820,19820,19820,0
20230808,093400,25557430,19820,19820,19820,19820,0
20230808,093300,25557430,19820,19810,19820,19810,11
20230808,093200,25339510,19810,19810,19810,19810,40
20230808,093100,24547110,19820,19820,19820,19820,20
20230808,093000,24150710,19820,19820,19820,19820,1
20230808,092900,24130890,19820,19820,19820,19810,51
20230808,092800,23120550,19820,19830,19830,19820,34
20230808,092700,22446660,19830,19830,19830,19830,83
20230808,092600,20800770,19830,19830,19830,19830,0
20230808,092500,20800770,19830,19830,19830,19830,0
20230808,092400,20800770,19830,19880,19880,19830,11
20230808,092300,20582590,19880,19880,19880,19880,0
20230808,092200,20582590,19880,19880,19880,19880,18
20230808,092100,20224750,19880,19880,19880,19880,0
20230808,092000,20224750,19880,19880,19880,19880,1
20230808,091900,20204870,19880,19810,19880,19810,11
20230808,091800,19986890,19880,19880,19880,19880,0
20230808,091700,19986890,19880,19880,19880,19880,0
20230808,091600,19986890,19880,19880,19880,19880,0
20230808,091500,19986890,19880,19880,19880,19880,0
20230808,091400,19986890,19880,19880,19880,19880,0
20230808,091300,19986890,19880,19880,19880,19880,1
20230808,091200,19967010,19810,19810,19810,19810,0
20230808,091100,19967010,19810,19810,19810,19810,73
20230808,091000,18520880,19820,19850,19850,19820,265
20230808,090900,13262420,19850,19860,19860,19850,93
20230808,090800,11415560,19850,19850,19850,19850,35
20230808,090700,10720810,19860,19870,19870,19860,100
20230808,090600,8734710,19930,19930,19930,19930,0
20230808,090500,8734710,19930,19930,19930,19930,0
20230808,090400,8734710,19930,19930,19930,19930,0
20230808,090300,8734710,19930,19930,19930,19930,0
20230808,090200,8734710,19930,19920,19930,19920,2
20230808,090100,8694860,19910,19830,19910,19830,232
20230808,090000,4093230,19830,19880,19880,19830,206