KissMeData/066310/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193000,11857833550,10100,10100,10100,10100,5373
20230808,192900,11857833550,10100,10100,10100,10100,0
20230808,192800,11857833550,10100,10100,10100,10100,0
20230808,192700,11857833550,10100,10100,10100,10100,0
20230808,192600,11857833550,10100,10100,10100,10100,0
20230808,192500,11857833550,10100,10100,10100,10100,0
20230808,192400,11857833550,10100,10100,10100,10100,0
20230808,192300,11857833550,10100,10100,10100,10100,0
20230808,192200,11857833550,10100,10100,10100,10100,0
20230808,192100,11857833550,10100,10100,10100,10100,0
20230808,192000,11857833550,10100,10100,10100,10100,0
20230808,191900,11857833550,10100,10100,10100,10100,0
20230808,191800,11857833550,10100,10100,10100,10100,0
20230808,191700,11857833550,10100,10100,10100,10100,0
20230808,191600,11857833550,10100,10100,10100,10100,0
20230808,191500,11857833550,10100,10100,10100,10100,0
20230808,191400,11857833550,10100,10100,10100,10100,0
20230808,191300,11857833550,10100,10100,10100,10100,0
20230808,191200,11857833550,10100,10100,10100,10100,0
20230808,191100,11857833550,10100,10100,10100,10100,0
20230808,191000,11857833550,10100,10100,10100,10100,0
20230808,190900,11857833550,10100,10100,10100,10100,0
20230808,190800,11857833550,10100,10100,10100,10100,0
20230808,190700,11857833550,10100,10100,10100,10100,0
20230808,190600,11857833550,10100,10100,10100,10100,0
20230808,190500,11857833550,10100,10100,10100,10100,0
20230808,190400,11857833550,10100,10100,10100,10100,0
20230808,190300,11857833550,10100,10100,10100,10100,0
20230808,190200,11857833550,10100,10100,10100,10100,0
20230808,190100,11857833550,10100,10100,10100,10100,0
20230808,190000,11857833550,10100,10100,10100,10100,5373
20230808,185900,11857833550,10100,10100,10100,10100,0
20230808,185800,11857833550,10100,10100,10100,10100,0
20230808,185700,11857833550,10100,10100,10100,10100,0
20230808,185600,11857833550,10100,10100,10100,10100,0
20230808,185500,11857833550,10100,10100,10100,10100,0
20230808,185400,11857833550,10100,10100,10100,10100,0
20230808,185300,11857833550,10100,10100,10100,10100,0
20230808,185200,11857833550,10100,10100,10100,10100,0
20230808,185100,11857833550,10100,10100,10100,10100,0
20230808,185000,11857833550,10100,10100,10100,10100,0
20230808,184900,11857833550,10100,10100,10100,10100,0
20230808,184800,11857833550,10100,10100,10100,10100,0
20230808,184700,11857833550,10100,10100,10100,10100,0
20230808,184600,11857833550,10100,10100,10100,10100,0
20230808,184500,11857833550,10100,10100,10100,10100,0
20230808,184400,11857833550,10100,10100,10100,10100,0
20230808,184300,11857833550,10100,10100,10100,10100,0
20230808,184200,11857833550,10100,10100,10100,10100,0
20230808,184100,11857833550,10100,10100,10100,10100,0
20230808,184000,11857833550,10100,10100,10100,10100,0
20230808,183900,11857833550,10100,10100,10100,10100,0
20230808,183800,11857833550,10100,10100,10100,10100,0
20230808,183700,11857833550,10100,10100,10100,10100,0
20230808,183600,11857833550,10100,10100,10100,10100,0
20230808,183500,11857833550,10100,10100,10100,10100,0
20230808,183400,11857833550,10100,10100,10100,10100,0
20230808,183300,11857833550,10100,10100,10100,10100,0
20230808,183200,11857833550,10100,10100,10100,10100,0
20230808,183100,11857833550,10100,10100,10100,10100,0
20230808,183000,11857833550,10100,10100,10100,10100,5373
20230808,182900,11857833550,10100,10100,10100,10100,0
20230808,182800,11857833550,10100,10100,10100,10100,0
20230808,182700,11857833550,10100,10100,10100,10100,0
20230808,182600,11857833550,10100,10100,10100,10100,0
20230808,182500,11857833550,10100,10100,10100,10100,0
20230808,182400,11857833550,10100,10100,10100,10100,0
20230808,182300,11857833550,10100,10100,10100,10100,0
20230808,182200,11857833550,10100,10100,10100,10100,0
20230808,182100,11857833550,10100,10100,10100,10100,0
20230808,182000,11857833550,10100,10100,10100,10100,0
20230808,181900,11857833550,10100,10100,10100,10100,0
20230808,181800,11857833550,10100,10100,10100,10100,0
20230808,181700,11857833550,10100,10100,10100,10100,0
20230808,181600,11857833550,10100,10100,10100,10100,0
20230808,181500,11857833550,10100,10100,10100,10100,0
20230808,181400,11857833550,10100,10100,10100,10100,0
20230808,181300,11857833550,10100,10100,10100,10100,0
20230808,181200,11857833550,10100,10100,10100,10100,0
20230808,181100,11857833550,10100,10100,10100,10100,0
20230808,181000,11857833550,10100,10100,10100,10100,0
20230808,180900,11857833550,10100,10100,10100,10100,0
20230808,180800,11857833550,10100,10100,10100,10100,0
20230808,180700,11857833550,10100,10100,10100,10100,0
20230808,180600,11857833550,10100,10100,10100,10100,0
20230808,180500,11857833550,10100,10100,10100,10100,0
20230808,180400,11857833550,10100,10100,10100,10100,0
20230808,180300,11857833550,10100,10100,10100,10100,0
20230808,180200,11857833550,10100,10100,10100,10100,0
20230808,180100,11857833550,10100,10100,10100,10100,0
20230808,180000,11857833550,10100,10100,10100,10100,5373
20230808,175900,11857833550,10100,10100,10100,10100,0
20230808,175800,11857833550,10100,10100,10100,10100,0
20230808,175700,11857833550,10100,10100,10100,10100,0
20230808,175600,11857833550,10100,10100,10100,10100,0
20230808,175500,11857833550,10100,10100,10100,10100,0
20230808,175400,11857833550,10100,10100,10100,10100,0
20230808,175300,11857833550,10100,10100,10100,10100,0
20230808,175200,11857833550,10100,10100,10100,10100,0
20230808,175100,11857833550,10100,10100,10100,10100,0
20230808,175000,11857833550,10100,10100,10100,10100,0
20230808,174900,11857833550,10100,10100,10100,10100,0
20230808,174800,11857833550,10100,10100,10100,10100,0
20230808,174700,11857833550,10100,10100,10100,10100,0
20230808,174600,11857833550,10100,10100,10100,10100,0
20230808,174500,11857833550,10100,10100,10100,10100,0
20230808,174400,11857833550,10100,10100,10100,10100,0
20230808,174300,11857833550,10100,10100,10100,10100,0
20230808,174200,11857833550,10100,10100,10100,10100,0
20230808,174100,11857833550,10100,10100,10100,10100,0
20230808,174000,11857833550,10100,10100,10100,10100,0
20230808,173900,11857833550,10100,10100,10100,10100,0
20230808,173800,11857833550,10100,10100,10100,10100,0
20230808,173700,11857833550,10100,10100,10100,10100,0
20230808,173600,11857833550,10100,10100,10100,10100,0
20230808,173500,11857833550,10100,10100,10100,10100,0
20230808,173400,11857833550,10100,10100,10100,10100,0
20230808,173300,11857833550,10100,10100,10100,10100,0
20230808,173200,11857833550,10100,10100,10100,10100,0
20230808,173100,11857833550,10100,10100,10100,10100,0
20230808,173000,11857833550,10100,10100,10100,10100,5373
20230808,172900,11857833550,10100,10100,10100,10100,0
20230808,172800,11857833550,10100,10100,10100,10100,0
20230808,172700,11857833550,10100,10100,10100,10100,0
20230808,172600,11857833550,10100,10100,10100,10100,0
20230808,172500,11857833550,10100,10100,10100,10100,0
20230808,172400,11857833550,10100,10100,10100,10100,0
20230808,172300,11857833550,10100,10100,10100,10100,0
20230808,172200,11857833550,10100,10100,10100,10100,0
20230808,172100,11857833550,10100,10100,10100,10100,0
20230808,172000,11857833550,10100,10100,10100,10100,0
20230808,171900,11857833550,10100,10100,10100,10100,0
20230808,171800,11857833550,10100,10100,10100,10100,0
20230808,171700,11857833550,10100,10100,10100,10100,0
20230808,171600,11857833550,10100,10100,10100,10100,0
20230808,171500,11857833550,10100,10100,10100,10100,0
20230808,171400,11857833550,10100,10100,10100,10100,0
20230808,171300,11857833550,10100,10100,10100,10100,0
20230808,171200,11857833550,10100,10100,10100,10100,0
20230808,171100,11857833550,10100,10100,10100,10100,0
20230808,171000,11857833550,10100,10100,10100,10100,0
20230808,170900,11857833550,10100,10100,10100,10100,0
20230808,170800,11857833550,10100,10100,10100,10100,0
20230808,170700,11857833550,10100,10100,10100,10100,0
20230808,170600,11857833550,10100,10100,10100,10100,0
20230808,170500,11857833550,10100,10100,10100,10100,0
20230808,170400,11857833550,10100,10100,10100,10100,0
20230808,170300,11857833550,10100,10100,10100,10100,0
20230808,170200,11857833550,10100,10100,10100,10100,0
20230808,170100,11857833550,10100,10100,10100,10100,0
20230808,170000,11857833550,10100,10100,10100,10100,5373
20230808,165900,11857833550,10100,10100,10100,10100,0
20230808,165800,11857833550,10100,10100,10100,10100,0
20230808,165700,11857833550,10100,10100,10100,10100,0
20230808,165600,11857833550,10100,10100,10100,10100,0
20230808,165500,11857833550,10100,10100,10100,10100,0
20230808,165400,11857833550,10100,10100,10100,10100,0
20230808,165300,11857833550,10100,10100,10100,10100,0
20230808,165200,11857833550,10100,10100,10100,10100,0
20230808,165100,11857833550,10100,10100,10100,10100,0
20230808,165000,11857833550,10100,10100,10100,10100,0
20230808,164900,11857833550,10100,10100,10100,10100,0
20230808,164800,11857833550,10100,10100,10100,10100,0
20230808,164700,11857833550,10100,10100,10100,10100,0
20230808,164600,11857833550,10100,10100,10100,10100,0
20230808,164500,11857833550,10100,10100,10100,10100,0
20230808,164400,11857833550,10100,10100,10100,10100,0
20230808,164300,11857833550,10100,10100,10100,10100,0
20230808,164200,11857833550,10100,10100,10100,10100,0
20230808,164100,11857833550,10100,10100,10100,10100,0
20230808,164000,11857833550,10100,10100,10100,10100,0
20230808,163900,11857833550,10100,10100,10100,10100,0
20230808,163800,11857833550,10100,10100,10100,10100,0
20230808,163700,11857833550,10100,10100,10100,10100,0
20230808,163600,11857833550,10100,10100,10100,10100,0
20230808,163500,11857833550,10100,10100,10100,10100,0
20230808,163400,11857833550,10100,10100,10100,10100,0
20230808,163300,11857833550,10100,10100,10100,10100,0
20230808,163200,11857833550,10100,10100,10100,10100,0
20230808,163100,11857833550,10100,10100,10100,10100,0
20230808,163000,11857833550,10100,10100,10100,10100,5373
20230808,162900,11857833550,10100,10100,10100,10100,0
20230808,162800,11857833550,10100,10100,10100,10100,0
20230808,162700,11857833550,10100,10100,10100,10100,0
20230808,162600,11857833550,10100,10100,10100,10100,0
20230808,162500,11857833550,10100,10100,10100,10100,0
20230808,162400,11857833550,10100,10100,10100,10100,0
20230808,162300,11857833550,10100,10100,10100,10100,0
20230808,162200,11857833550,10100,10100,10100,10100,0
20230808,162100,11857833550,10100,10100,10100,10100,0
20230808,162000,11857833550,10100,10100,10100,10100,0
20230808,161900,11857833550,10100,10100,10100,10100,0
20230808,161800,11857833550,10100,10100,10100,10100,0
20230808,161700,11857833550,10100,10100,10100,10100,0
20230808,161600,11857833550,10100,10100,10100,10100,0
20230808,161500,11857833550,10100,10100,10100,10100,0
20230808,161400,11857833550,10100,10100,10100,10100,0
20230808,161300,11857833550,10100,10100,10100,10100,0
20230808,161200,11857833550,10100,10100,10100,10100,0
20230808,161100,11857833550,10100,10100,10100,10100,0
20230808,161000,11857833550,10100,10100,10100,10100,0
20230808,160900,11857833550,10100,10100,10100,10100,0
20230808,160800,11857833550,10100,10100,10100,10100,0
20230808,160700,11857833550,10100,10100,10100,10100,0
20230808,160600,11857833550,10100,10100,10100,10100,0
20230808,160500,11857833550,10100,10100,10100,10100,0
20230808,160400,11857833550,10100,10100,10100,10100,0
20230808,160300,11857833550,10100,10100,10100,10100,0
20230808,160200,11857833550,10100,10100,10100,10100,0
20230808,160100,11857833550,10100,10100,10100,10100,0
20230808,160000,11857833550,10100,10100,10100,10100,5373
20230808,155900,11857833550,10100,10100,10100,10100,0
20230808,155800,11857833550,10100,10100,10100,10100,0
20230808,155700,11857833550,10100,10100,10100,10100,0
20230808,155600,11857833550,10100,10100,10100,10100,0
20230808,155500,11857833550,10100,10100,10100,10100,0
20230808,155400,11857833550,10100,10100,10100,10100,0
20230808,155300,11857833550,10100,10100,10100,10100,0
20230808,155200,11857833550,10100,10100,10100,10100,0
20230808,155100,11857833550,10100,10100,10100,10100,0
20230808,155000,11857833550,10100,10100,10100,10100,0
20230808,154900,11857833550,10100,10100,10100,10100,0
20230808,154800,11857833550,10100,10100,10100,10100,0
20230808,154700,11857833550,10100,10100,10100,10100,0
20230808,154600,11857833550,10100,10100,10100,10100,0
20230808,154500,11857833550,10100,10100,10100,10100,0
20230808,154400,11857833550,10100,10100,10100,10100,0
20230808,154300,11857833550,10100,10100,10100,10100,0
20230808,154200,11857833550,10100,10100,10100,10100,0
20230808,154100,11857833550,10100,10100,10100,10100,0
20230808,154000,11857833550,10100,10100,10100,10100,0
20230808,153900,11857833550,10100,10100,10100,10100,0
20230808,153800,11857833550,10100,10100,10100,10100,0
20230808,153700,11857833550,10100,10100,10100,10100,0
20230808,153600,11857833550,10100,10100,10100,10100,0
20230808,153500,11857833550,10100,10100,10100,10100,0
20230808,153400,11857833550,10100,10100,10100,10100,0
20230808,153300,11857833550,10100,10100,10100,10100,0
20230808,153200,11857833550,10100,10100,10100,10100,0
20230808,153100,11857833550,10100,10100,10100,10100,0
20230808,153000,11857833550,10100,10100,10100,10100,10746
20230808,152900,11803566250,10080,10080,10080,10080,0
20230808,152800,11803566250,10080,10080,10080,10080,0
20230808,152700,11803566250,10080,10080,10080,10080,0
20230808,152600,11803566250,10080,10080,10080,10080,0
20230808,152500,11803566250,10080,10080,10080,10080,0
20230808,152400,11803566250,10080,10080,10080,10080,0
20230808,152300,11803566250,10080,10080,10080,10080,0
20230808,152200,11803566250,10080,10080,10080,10080,0
20230808,152100,11803566250,10080,10080,10080,10080,0
20230808,152000,11803566250,10080,10080,10080,10080,0
20230808,151900,11803566250,10080,10120,10120,10080,48
20230808,151800,11803081610,10120,10120,10120,10120,0
20230808,151700,11803081610,10120,10120,10120,10120,112
20230808,151600,11801948170,10110,10110,10110,10110,118
20230808,151500,11800755190,10100,10110,10110,10100,347
20230808,151400,11797249020,10120,10120,10120,10110,364
20230808,151300,11793566340,10120,10070,10120,10070,2693
20230808,151200,11766419350,10080,10110,10110,10080,729
20230808,151100,11759063820,10120,10090,10120,10090,129
20230808,151000,11757761620,10080,10110,10120,10080,1415
20230808,150900,11743494620,10090,10090,10090,10090,0
20230808,150800,11743494620,10090,10060,10090,10060,829
20230808,150700,11735148900,10070,10080,10080,10070,166
20230808,150600,11733475720,10090,10060,10090,10050,216
20230808,150500,11731302340,10060,10060,10060,10060,1
20230808,150400,11731292280,10100,10040,10120,10040,313
20230808,150300,11728129380,10070,10040,10070,10040,190
20230808,150200,11726216110,10040,10040,10040,10040,7
20230808,150100,11726145830,10070,10060,10070,10060,595
20230808,150000,11720155730,10060,10030,10060,10010,303
20230808,145900,11717119900,10070,10070,10070,10070,700
20230808,145800,11710070900,10070,10010,10070,10010,1991
20230808,145700,11690137920,10010,10010,10010,10010,130
20230808,145600,11688836620,10000,9990,10000,9990,428
20230808,145500,11684557120,9990,10050,10050,9990,1631
20230808,145400,11668240640,10060,10000,10060,9990,296
20230808,145300,11665272360,10070,10020,10080,9990,8309
20230808,145200,11582120430,10020,10070,10090,10020,3389
20230808,145100,11548016560,10060,10040,10060,10030,204
20230808,145000,11545964970,10030,10030,10030,10030,443
20230808,144900,11541521680,10030,10020,10080,10020,796
20230808,144800,11533545420,10030,10030,10040,10030,2723
20230808,144700,11506224530,10030,10080,10080,10030,3605
20230808,144600,11469985580,10080,10130,10130,10080,125
20230808,144500,11468724970,10140,10080,10140,10080,1131
20230808,144400,11457314360,10040,10080,10090,10040,2558
20230808,144300,11431576360,10080,10160,10160,10080,7578
20230808,144200,11354999430,10160,10170,10170,10160,856
20230808,144100,11346300310,10180,10190,10190,10180,102
20230808,144000,11345261930,10200,10200,10210,10170,1108
20230808,143900,11333973850,10200,10200,10200,10200,394
20230808,143800,11329955050,10200,10200,10200,10200,128
20230808,143700,11328649450,10200,10180,10210,10180,1777
20230808,143600,11310537370,10150,10170,10190,10130,562
20230808,143500,11304823300,10150,10150,10190,10130,846
20230808,143400,11296215270,10150,10150,10150,10140,129
20230808,143300,11294906120,10150,10130,10160,10120,409
20230808,143200,11290759330,10120,10090,10120,10080,3659
20230808,143100,11253823640,10090,10080,10110,10080,342
20230808,143000,11250374770,10080,10080,10120,10080,1578
20230808,142900,11234433090,10070,10040,10080,10040,2270
20230808,142800,11211626430,10050,10080,10090,10040,1526
20230808,142700,11196259150,10090,10090,10090,10090,0
20230808,142600,11196259150,10090,10050,10090,10030,1579
20230808,142500,11180402740,10050,10080,10100,10040,3940
20230808,142400,11140788890,10030,10100,10100,10030,3660
20230808,142300,11103893560,10100,10020,10100,10020,2790
20230808,142200,11075847130,10020,10010,10070,10010,1976
20230808,142100,11056034680,10010,10050,10050,10010,4764
20230808,142000,11008279560,10040,10110,10110,9990,10531
20230808,141900,10902454620,10110,10230,10230,10110,829
20230808,141800,10894047970,10240,10180,10240,10100,4925
20230808,141700,10844094060,10150,10160,10160,10150,1703
20230808,141600,10826801640,10160,10150,10170,10150,771
20230808,141500,10818967190,10150,10210,10220,10150,4132
20230808,141400,10776887970,10210,10230,10250,10200,3577
20230808,141300,10740303990,10180,10180,10230,10170,2129
20230808,141200,10718633480,10230,10130,10230,10100,1209
20230808,141100,10706335840,10100,10070,10190,10070,6218
20230808,141000,10643312140,10040,10170,10180,10000,19261
20230808,140900,10449563660,10170,10210,10320,10170,9158
20230808,140800,10356046040,10210,10380,10430,10200,14403
20230808,140700,10208092300,10430,10360,10430,10320,7998
20230808,140600,10125077280,10430,10310,10430,10300,3161
20230808,140500,10092317300,10310,10390,10400,10210,25377
20230808,140400,9831006400,10390,10410,10570,10370,18808
20230808,140300,9634612180,10400,10750,10830,10400,36557
20230808,140200,9248287150,10740,10850,10860,10730,9390
20230808,140100,9147053880,10850,10960,10960,10820,7000
20230808,140000,9071000290,10970,10920,10970,10910,3351
20230808,135900,9034338320,10960,11020,11080,10900,10171
20230808,135800,8922348130,11010,10870,11020,10850,8397
20230808,135700,8830717430,10860,11040,11040,10850,8202
20230808,135600,8741057730,11010,10960,11050,10950,7737
20230808,135500,8655938260,10970,11020,11040,10920,5213
20230808,135400,8598603090,11020,11040,11050,10930,6521
20230808,135300,8526781120,11040,11070,11070,10890,9861
20230808,135200,8418632240,11050,10830,11130,10820,23101
20230808,135100,8163906600,10820,10800,10870,10800,1375
20230808,135000,8148996340,10800,10750,10930,10750,4447
20230808,134900,8100682820,10750,10840,10840,10650,8802
20230808,134800,8005964330,10840,10910,10950,10840,5309
20230808,134700,7948082650,10910,10900,10950,10880,7305
20230808,134600,7868465550,10880,10920,10990,10880,6836
20230808,134500,7793889990,10990,11030,11100,10900,9015
20230808,134400,7694557200,11030,10760,11130,10720,33574
20230808,134300,7325511630,10700,10980,11100,10620,36765
20230808,134200,6926122780,10980,10720,11000,10710,26964
20230808,134100,6633207120,10720,10500,10890,10420,26928
20230808,134000,6345652240,10500,10620,10840,10420,33070
20230808,133900,5993606310,10610,10820,10900,10500,44008
20230808,133800,5522643730,10830,11180,11190,10730,71557
20230808,133700,4737742500,11180,10980,11380,10860,119691
20230808,133600,3400067510,10970,10980,11070,10780,59167
20230808,133500,2751388910,11070,11070,11070,11070,0
20230808,133400,2751388910,11070,10970,11070,10910,26520
20230808,133300,2459177500,10900,10840,10980,10720,42590
20230808,133200,1996899340,10800,10590,10950,10530,28980
20230808,133100,1684921830,10590,10520,10660,10520,9268
20230808,133000,1586937130,10470,10590,10670,10380,27037
20230808,132900,1302588970,10590,10550,10660,10370,11261
20230808,132800,1184351640,10560,10280,10650,10280,11963
20230808,132700,1058758220,10280,10310,10310,10270,595
20230808,132600,1052640910,10310,10400,10400,10310,886
20230808,132500,1043476620,10340,10240,10460,10240,9023
20230808,132400,949865300,10240,10240,10240,10220,1581
20230808,132300,933683670,10240,10250,10250,10240,397
20230808,132200,929618140,10240,10280,10280,10230,730
20230808,132100,922143930,10300,10370,10380,10300,2134
20230808,132000,900092650,10390,10320,10390,10320,2020
20230808,131900,879173800,10310,10230,10310,10230,569
20230808,131800,873311800,10230,10300,10300,10230,107
20230808,131700,872216490,10290,10280,10300,10280,1565
20230808,131600,856124590,10280,10160,10280,10160,871
20230808,131500,847192450,10150,10210,10240,10150,893
20230808,131400,838072320,10210,10130,10210,10130,672
20230808,131300,831236590,10120,10160,10210,10120,642
20230808,131200,824723350,10150,10170,10230,10150,1340
20230808,131100,811094700,10240,10290,10290,10170,2110
20230808,131000,789491570,10290,10400,10400,10240,3009
20230808,130900,758530250,10380,10390,10400,10330,3132
20230808,130800,726008490,10410,10340,10440,10290,4930
20230808,130700,674781580,10340,10320,10350,10280,1179
20230808,130600,662615700,10320,10300,10390,10280,4793
20230808,130500,613174370,10310,10190,10360,10190,2846
20230808,130400,583808730,10230,10290,10470,10180,5594
20230808,130300,525880820,10360,10210,10510,10200,11241
20230808,130200,409622330,10250,10010,10270,10010,8130
20230808,130100,326771190,10010,9970,10010,9910,3082
20230808,130000,295964940,9970,9960,9970,9900,517
20230808,125900,290811700,9980,9980,9980,9980,3
20230808,125800,290781760,9980,9980,9980,9980,6
20230808,125700,290721880,9900,9950,9950,9880,1272
20230808,125600,278123480,10030,10030,10030,10030,0
20230808,125500,278123480,10030,10030,10030,10030,0
20230808,125400,278123480,10030,10020,10030,10020,1000
20230808,125300,268095580,10010,10010,10010,10010,1
20230808,125200,268085570,10030,10020,10030,10020,1000
20230808,125100,258057540,9990,9990,9990,9990,19
20230808,125000,257867730,10050,10050,10050,10050,0
20230808,124900,257867730,10050,10050,10050,10050,0
20230808,124800,257867730,10050,10030,10050,10030,456
20230808,124700,253291030,9990,9990,9990,9990,0
20230808,124600,253291030,9990,9990,9990,9990,22
20230808,124500,253071250,10000,9920,10140,9920,2075
20230808,124400,232287340,9920,9910,9920,9910,50
20230808,124300,231791530,9910,9910,9910,9910,56
20230808,124200,231236570,9880,9880,9880,9880,0
20230808,124100,231236570,9880,9880,9880,9880,0
20230808,124000,231236570,9880,9880,9880,9880,0
20230808,123900,231236570,9880,9880,9880,9880,0
20230808,123800,231236570,9880,9880,9880,9880,0
20230808,123700,231236570,9880,9880,9880,9880,30
20230808,123600,230940170,9950,9950,9950,9950,0
20230808,123500,230940170,9950,9890,9950,9890,1111
20230808,123400,219910590,9870,9870,9870,9870,0
20230808,123300,219910590,9870,9870,9870,9870,0
20230808,123200,219910590,9870,9870,9870,9870,0
20230808,123100,219910590,9870,9870,9870,9870,0
20230808,123000,219910590,9870,9870,9870,9870,0
20230808,122900,219910590,9870,9870,9870,9870,0
20230808,122800,219910590,9870,9870,9870,9870,0
20230808,122700,219910590,9870,9870,9870,9870,362
20230808,122600,216337650,9870,9870,9870,9870,0
20230808,122500,216337650,9870,9870,9870,9870,0
20230808,122400,216337650,9870,9870,9870,9870,0
20230808,122300,216337650,9870,9870,9870,9870,0
20230808,122200,216337650,9870,9870,9870,9870,0
20230808,122100,216337650,9870,9870,9870,9870,0
20230808,122000,216337650,9870,9870,9870,9870,0
20230808,121900,216337650,9870,9870,9870,9870,0
20230808,121800,216337650,9870,9870,9870,9870,0
20230808,121700,216337650,9870,9870,9870,9870,0
20230808,121600,216337650,9870,9870,9870,9870,0
20230808,121500,216337650,9870,9870,9870,9870,0
20230808,121400,216337650,9870,9870,9870,9870,0
20230808,121300,216337650,9870,9870,9870,9870,0
20230808,121200,216337650,9870,9870,9870,9870,0
20230808,121100,216337650,9870,9870,9870,9870,0
20230808,121000,216337650,9870,9870,9870,9870,0
20230808,120900,216337650,9870,9870,9870,9870,0
20230808,120800,216337650,9870,9870,9870,9870,0
20230808,120700,216337650,9870,9870,9870,9870,0
20230808,120600,216337650,9870,9870,9870,9870,0
20230808,120500,216337650,9870,9870,9870,9870,0
20230808,120400,216337650,9870,9870,9870,9870,0
20230808,120300,216337650,9870,9870,9870,9870,0
20230808,120200,216337650,9870,9870,9870,9870,0
20230808,120100,216337650,9870,9870,9870,9870,0
20230808,120000,216337650,9870,9870,9870,9870,0
20230808,115900,216337650,9870,9870,9870,9870,112
20230808,115800,215232210,9890,9890,9890,9890,0
20230808,115700,215232210,9890,9890,9890,9890,0
20230808,115600,215232210,9890,9890,9890,9890,0
20230808,115500,215232210,9890,9890,9890,9890,0
20230808,115400,215232210,9890,9890,9890,9890,0
20230808,115300,215232210,9890,9890,9890,9890,0
20230808,115200,215232210,9890,9890,9890,9890,0
20230808,115100,215232210,9890,9890,9890,9890,0
20230808,115000,215232210,9890,9890,9890,9890,0
20230808,114900,215232210,9890,9890,9890,9890,40
20230808,114800,214836610,9880,9880,9880,9880,0
20230808,114700,214836610,9880,9880,9880,9880,0
20230808,114600,214836610,9880,9880,9880,9880,0
20230808,114500,214836610,9880,9880,9880,9880,0
20230808,114400,214836610,9880,9880,9880,9880,0
20230808,114300,214836610,9880,9880,9880,9880,1
20230808,114200,214826730,9880,9880,9880,9880,6
20230808,114100,214767450,9880,9880,9880,9880,0
20230808,114000,214767450,9880,9870,9880,9870,383
20230808,113900,210983510,9870,9870,9870,9870,0
20230808,113800,210983510,9870,9870,9870,9870,0
20230808,113700,210983510,9870,9870,9870,9870,0
20230808,113600,210983510,9870,9870,9870,9870,0
20230808,113500,210983510,9870,9870,9870,9870,0
20230808,113400,210983510,9870,9880,9880,9870,94
20230808,113300,210054890,9870,9870,9870,9870,0
20230808,113200,210054890,9870,9870,9870,9870,0
20230808,113100,210054890,9870,9860,9870,9860,320
20230808,113000,206896690,9860,9860,9860,9860,0
20230808,112900,206896690,9860,9860,9860,9860,0
20230808,112800,206896690,9860,9860,9860,9860,0
20230808,112700,206896690,9860,9860,9860,9860,0
20230808,112600,206896690,9860,9860,9860,9860,0
20230808,112500,206896690,9860,9860,9860,9850,97
20230808,112400,205940360,9860,9860,9860,9860,427
20230808,112300,201730140,9850,9850,9850,9850,0
20230808,112200,201730140,9850,9850,9850,9850,0
20230808,112100,201730140,9850,9850,9850,9850,0
20230808,112000,201730140,9850,9850,9850,9850,252
20230808,111900,199247940,9850,9850,9850,9850,930
20230808,111800,190087440,9860,9860,9860,9850,244
20230808,111700,187681680,9860,9860,9860,9860,0
20230808,111600,187681680,9860,9860,9860,9860,0
20230808,111500,187681680,9860,9860,9860,9860,0
20230808,111400,187681680,9860,9860,9860,9860,0
20230808,111300,187681680,9860,9860,9860,9860,0
20230808,111200,187681680,9860,9860,9860,9860,85
20230808,111100,186843580,9870,9870,9870,9870,0
20230808,111000,186843580,9870,9880,9880,9870,454
20230808,110900,182358700,9890,9890,9890,9890,0
20230808,110800,182358700,9890,9890,9890,9890,2
20230808,110700,182338920,9850,9850,9850,9850,0
20230808,110600,182338920,9850,9850,9850,9850,0
20230808,110500,182338920,9850,9850,9850,9850,300
20230808,110400,179383920,9900,9900,9900,9900,0
20230808,110300,179383920,9900,9900,9900,9900,0
20230808,110200,179383920,9900,9900,9900,9900,10
20230808,110100,179284920,9860,9860,9860,9860,0
20230808,110000,179284920,9860,9860,9860,9860,0
20230808,105900,179284920,9860,9860,9860,9860,0
20230808,105800,179284920,9860,9860,9860,9860,646
20230808,105700,172915360,9910,9910,9910,9910,0
20230808,105600,172915360,9910,9910,9910,9910,0
20230808,105500,172915360,9910,9910,9910,9910,0
20230808,105400,172915360,9910,9910,9910,9910,0
20230808,105300,172915360,9910,9910,9910,9910,0
20230808,105200,172915360,9910,9910,9910,9910,0
20230808,105100,172915360,9910,9910,9910,9910,0
20230808,105000,172915360,9910,9910,9910,9910,0
20230808,104900,172915360,9910,9900,9910,9900,46
20230808,104800,172459860,9910,9910,9910,9910,0
20230808,104700,172459860,9910,9910,9910,9910,0
20230808,104600,172459860,9910,9910,9910,9910,0
20230808,104500,172459860,9910,9910,9910,9910,0
20230808,104400,172459860,9910,9910,9910,9910,0
20230808,104300,172459860,9910,9910,9910,9910,7
20230808,104200,172390490,9860,9860,9860,9860,10
20230808,104100,172291890,9860,9860,9860,9860,200
20230808,104000,170319890,9860,9860,9860,9860,0
20230808,103900,170319890,9860,9860,9860,9860,0
20230808,103800,170319890,9860,9860,9860,9860,0
20230808,103700,170319890,9860,9860,9860,9860,0
20230808,103600,170319890,9860,9870,9870,9860,200
20230808,103500,168347770,9890,9890,9890,9890,0
20230808,103400,168347770,9890,9890,9890,9890,0
20230808,103300,168347770,9890,9890,9890,9890,0
20230808,103200,168347770,9890,9890,9890,9890,0
20230808,103100,168347770,9890,9890,9890,9890,0
20230808,103000,168347770,9890,9890,9890,9890,300
20230808,102900,165380770,9850,9860,9860,9850,168
20230808,102800,163724300,9870,9880,9880,9870,4370
20230808,102700,120572670,9890,9940,9940,9890,335
20230808,102600,117247970,9950,9950,9950,9950,123
20230808,102500,116024120,9880,9880,9880,9880,0
20230808,102400,116024120,9880,9880,9880,9880,0
20230808,102300,116024120,9880,9880,9880,9880,0
20230808,102200,116024120,9880,9880,9880,9880,0
20230808,102100,116024120,9880,9880,9880,9880,0
20230808,102000,116024120,9880,9880,9880,9880,50
20230808,101900,115530120,9880,9880,9880,9880,605
20230808,101800,109552720,9890,9890,9890,9890,0
20230808,101700,109552720,9890,9900,9900,9890,2977
20230808,101600,80081180,9910,9910,9910,9910,0
20230808,101500,80081180,9910,9910,9910,9910,76
20230808,101400,79328020,9910,9910,9910,9910,3
20230808,101300,79298290,9900,9900,9900,9900,190
20230808,101200,77417290,9900,9920,9920,9900,938
20230808,101100,68124780,9920,9920,9920,9920,0
20230808,101000,68124780,9920,9920,9920,9920,0
20230808,100900,68124780,9920,9920,9920,9920,0
20230808,100800,68124780,9920,9920,9920,9920,0
20230808,100700,68124780,9920,9920,9920,9920,0
20230808,100600,68124780,9920,9920,9920,9920,0
20230808,100500,68124780,9920,9920,9920,9920,0
20230808,100400,68124780,9920,9920,9920,9920,0
20230808,100300,68124780,9920,9920,9920,9920,0
20230808,100200,68124780,9920,9920,9920,9920,189
20230808,100100,66249900,9930,9960,9960,9930,1362
20230808,100000,52696320,9990,9990,9990,9990,0
20230808,095900,52696320,9990,9990,9990,9990,0
20230808,095800,52696320,9990,9990,9990,9990,0
20230808,095700,52696320,9990,9990,9990,9990,0
20230808,095600,52696320,9990,9990,9990,9990,10
20230808,095500,52596420,9990,9990,9990,9990,0
20230808,095400,52596420,9990,9980,9990,9980,107
20230808,095300,51527830,9990,9990,9990,9990,0
20230808,095200,51527830,9990,9990,9990,9990,0
20230808,095100,51527830,9990,9990,9990,9990,0
20230808,095000,51527830,9990,9990,9990,9990,0
20230808,094900,51527830,9990,9990,9990,9990,0
20230808,094800,51527830,9990,9990,9990,9950,85
20230808,094700,50681900,9950,9950,9950,9950,0
20230808,094600,50681900,9950,9950,9950,9950,0
20230808,094500,50681900,9950,9950,9950,9950,0
20230808,094400,50681900,9950,9950,9950,9950,0
20230808,094300,50681900,9950,9950,9950,9950,0
20230808,094200,50681900,9950,9950,9950,9950,0
20230808,094100,50681900,9950,9950,9950,9950,0
20230808,094000,50681900,9950,9950,9950,9950,1
20230808,093900,50671950,9960,9960,9960,9960,0
20230808,093800,50671950,9960,9960,9960,9960,2
20230808,093700,50652030,10000,10000,10000,10000,0
20230808,093600,50652030,10000,10000,10000,10000,0
20230808,093500,50652030,10000,10000,10000,10000,0
20230808,093400,50652030,10000,10020,10020,10000,150
20230808,093300,49150030,10020,9960,10020,9960,25
20230808,093200,48900850,9960,10020,10020,9960,79
20230808,093100,48113860,9970,9970,9970,9970,0
20230808,093000,48113860,9970,9970,9970,9970,11
20230808,092900,48004190,9970,9970,9970,9970,0
20230808,092800,48004190,9970,9970,9970,9970,0
20230808,092700,48004190,9970,9930,9970,9930,747
20230808,092600,40586440,9970,9970,9970,9970,70
20230808,092500,39888540,9970,9970,9970,9970,3
20230808,092400,39858630,9970,9970,9970,9970,0
20230808,092300,39858630,9970,9970,9970,9970,0
20230808,092200,39858630,9970,9970,9970,9970,1
20230808,092100,39848660,9910,9910,9910,9910,0
20230808,092000,39848660,9910,9950,9950,9910,2132
20230808,091900,18720280,9960,9970,9970,9960,116
20230808,091800,17564790,9970,9970,9970,9970,27
20230808,091700,17295600,9970,9970,9970,9970,51
20230808,091600,16787130,9970,9970,9970,9970,1
20230808,091500,16777160,9970,9980,9980,9970,265
20230808,091400,14133210,9990,9990,9990,9980,202
20230808,091300,12116240,9980,9980,9980,9980,16
20230808,091200,11956560,9980,9980,9980,9980,0
20230808,091100,11956560,9980,9980,9980,9980,7
20230808,091000,11886700,9980,9980,9980,9980,48
20230808,090900,11407660,10000,10020,10020,10000,439
20230808,090800,7016530,10020,10020,10020,10020,0
20230808,090700,7016530,10020,10020,10020,10020,0
20230808,090600,7016530,10020,10020,10020,10020,5
20230808,090500,6966430,10010,10010,10010,10010,0
20230808,090400,6966430,10010,10010,10010,10010,100
20230808,090300,5965430,10010,10010,10010,10010,200
20230808,090200,3963430,10010,10010,10010,10010,0
20230808,090100,3963430,10010,10060,10060,10010,234
20230808,090000,1611090,10060,10070,10070,10060,160