KissMeData/049430/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,192100,52691810,9010,9010,9010,9010,295
20230811,192000,52691810,9010,9010,9010,9010,0
20230811,191900,52691810,9010,9010,9010,9010,0
20230811,191800,52691810,9010,9010,9010,9010,0
20230811,191700,52691810,9010,9010,9010,9010,0
20230811,191600,52691810,9010,9010,9010,9010,0
20230811,191500,52691810,9010,9010,9010,9010,0
20230811,191400,52691810,9010,9010,9010,9010,0
20230811,191300,52691810,9010,9010,9010,9010,0
20230811,191200,52691810,9010,9010,9010,9010,0
20230811,191100,52691810,9010,9010,9010,9010,0
20230811,191000,52691810,9010,9010,9010,9010,0
20230811,190900,52691810,9010,9010,9010,9010,0
20230811,190800,52691810,9010,9010,9010,9010,0
20230811,190700,52691810,9010,9010,9010,9010,0
20230811,190600,52691810,9010,9010,9010,9010,0
20230811,190500,52691810,9010,9010,9010,9010,0
20230811,190400,52691810,9010,9010,9010,9010,0
20230811,190300,52691810,9010,9010,9010,9010,0
20230811,190200,52691810,9010,9010,9010,9010,0
20230811,190100,52691810,9010,9010,9010,9010,0
20230811,190000,52691810,9010,9010,9010,9010,0
20230811,185900,52691810,9010,9010,9010,9010,0
20230811,185800,52691810,9010,9010,9010,9010,0
20230811,185700,52691810,9010,9010,9010,9010,0
20230811,185600,52691810,9010,9010,9010,9010,0
20230811,185500,52691810,9010,9010,9010,9010,0
20230811,185400,52691810,9010,9010,9010,9010,0
20230811,185300,52691810,9010,9010,9010,9010,0
20230811,185200,52691810,9010,9010,9010,9010,0
20230811,185100,52691810,9010,9010,9010,9010,295
20230811,185000,52691810,9010,9010,9010,9010,0
20230811,184900,52691810,9010,9010,9010,9010,0
20230811,184800,52691810,9010,9010,9010,9010,0
20230811,184700,52691810,9010,9010,9010,9010,0
20230811,184600,52691810,9010,9010,9010,9010,0
20230811,184500,52691810,9010,9010,9010,9010,0
20230811,184400,52691810,9010,9010,9010,9010,0
20230811,184300,52691810,9010,9010,9010,9010,0
20230811,184200,52691810,9010,9010,9010,9010,0
20230811,184100,52691810,9010,9010,9010,9010,0
20230811,184000,52691810,9010,9010,9010,9010,0
20230811,183900,52691810,9010,9010,9010,9010,0
20230811,183800,52691810,9010,9010,9010,9010,0
20230811,183700,52691810,9010,9010,9010,9010,0
20230811,183600,52691810,9010,9010,9010,9010,0
20230811,183500,52691810,9010,9010,9010,9010,0
20230811,183400,52691810,9010,9010,9010,9010,0
20230811,183300,52691810,9010,9010,9010,9010,0
20230811,183200,52691810,9010,9010,9010,9010,0
20230811,183100,52691810,9010,9010,9010,9010,0
20230811,183000,52691810,9010,9010,9010,9010,0
20230811,182900,52691810,9010,9010,9010,9010,0
20230811,182800,52691810,9010,9010,9010,9010,0
20230811,182700,52691810,9010,9010,9010,9010,0
20230811,182600,52691810,9010,9010,9010,9010,0
20230811,182500,52691810,9010,9010,9010,9010,0
20230811,182400,52691810,9010,9010,9010,9010,0
20230811,182300,52691810,9010,9010,9010,9010,0
20230811,182200,52691810,9010,9010,9010,9010,0
20230811,182100,52691810,9010,9010,9010,9010,295
20230811,182000,52691810,9010,9010,9010,9010,0
20230811,181900,52691810,9010,9010,9010,9010,0
20230811,181800,52691810,9010,9010,9010,9010,0
20230811,181700,52691810,9010,9010,9010,9010,0
20230811,181600,52691810,9010,9010,9010,9010,0
20230811,181500,52691810,9010,9010,9010,9010,0
20230811,181400,52691810,9010,9010,9010,9010,0
20230811,181300,52691810,9010,9010,9010,9010,0
20230811,181200,52691810,9010,9010,9010,9010,0
20230811,181100,52691810,9010,9010,9010,9010,0
20230811,181000,52691810,9010,9010,9010,9010,0
20230811,180900,52691810,9010,9010,9010,9010,0
20230811,180800,52691810,9010,9010,9010,9010,0
20230811,180700,52691810,9010,9010,9010,9010,0
20230811,180600,52691810,9010,9010,9010,9010,0
20230811,180500,52691810,9010,9010,9010,9010,0
20230811,180400,52691810,9010,9010,9010,9010,0
20230811,180300,52691810,9010,9010,9010,9010,0
20230811,180200,52691810,9010,9010,9010,9010,0
20230811,180100,52691810,9010,9010,9010,9010,0
20230811,180000,52691810,9010,9010,9010,9010,0
20230811,175900,52691810,9010,9010,9010,9010,0
20230811,175800,52691810,9010,9010,9010,9010,0
20230811,175700,52691810,9010,9010,9010,9010,0
20230811,175600,52691810,9010,9010,9010,9010,0
20230811,175500,52691810,9010,9010,9010,9010,0
20230811,175400,52691810,9010,9010,9010,9010,0
20230811,175300,52691810,9010,9010,9010,9010,0
20230811,175200,52691810,9010,9010,9010,9010,0
20230811,175100,52691810,9010,9010,9010,9010,295
20230811,175000,52691810,9010,9010,9010,9010,0
20230811,174900,52691810,9010,9010,9010,9010,0
20230811,174800,52691810,9010,9010,9010,9010,0
20230811,174700,52691810,9010,9010,9010,9010,0
20230811,174600,52691810,9010,9010,9010,9010,0
20230811,174500,52691810,9010,9010,9010,9010,0
20230811,174400,52691810,9010,9010,9010,9010,0
20230811,174300,52691810,9010,9010,9010,9010,0
20230811,174200,52691810,9010,9010,9010,9010,0
20230811,174100,52691810,9010,9010,9010,9010,0
20230811,174000,52691810,9010,9010,9010,9010,0
20230811,173900,52691810,9010,9010,9010,9010,0
20230811,173800,52691810,9010,9010,9010,9010,0
20230811,173700,52691810,9010,9010,9010,9010,0
20230811,173600,52691810,9010,9010,9010,9010,0
20230811,173500,52691810,9010,9010,9010,9010,0
20230811,173400,52691810,9010,9010,9010,9010,0
20230811,173300,52691810,9010,9010,9010,9010,0
20230811,173200,52691810,9010,9010,9010,9010,0
20230811,173100,52691810,9010,9010,9010,9010,0
20230811,173000,52691810,9010,9010,9010,9010,0
20230811,172900,52691810,9010,9010,9010,9010,0
20230811,172800,52691810,9010,9010,9010,9010,0
20230811,172700,52691810,9010,9010,9010,9010,0
20230811,172600,52691810,9010,9010,9010,9010,0
20230811,172500,52691810,9010,9010,9010,9010,0
20230811,172400,52691810,9010,9010,9010,9010,0
20230811,172300,52691810,9010,9010,9010,9010,0
20230811,172200,52691810,9010,9010,9010,9010,0
20230811,172100,52691810,9010,9010,9010,9010,295
20230811,172000,52691810,9010,9010,9010,9010,0
20230811,171900,52691810,9010,9010,9010,9010,0
20230811,171800,52691810,9010,9010,9010,9010,0
20230811,171700,52691810,9010,9010,9010,9010,0
20230811,171600,52691810,9010,9010,9010,9010,0
20230811,171500,52691810,9010,9010,9010,9010,0
20230811,171400,52691810,9010,9010,9010,9010,0
20230811,171300,52691810,9010,9010,9010,9010,0
20230811,171200,52691810,9010,9010,9010,9010,0
20230811,171100,52691810,9010,9010,9010,9010,0
20230811,171000,52691810,9010,9010,9010,9010,0
20230811,170900,52691810,9010,9010,9010,9010,0
20230811,170800,52691810,9010,9010,9010,9010,0
20230811,170700,52691810,9010,9010,9010,9010,0
20230811,170600,52691810,9010,9010,9010,9010,0
20230811,170500,52691810,9010,9010,9010,9010,0
20230811,170400,52691810,9010,9010,9010,9010,0
20230811,170300,52691810,9010,9010,9010,9010,0
20230811,170200,52691810,9010,9010,9010,9010,0
20230811,170100,52691810,9010,9010,9010,9010,0
20230811,170000,52691810,9010,9010,9010,9010,0
20230811,165900,52691810,9010,9010,9010,9010,0
20230811,165800,52691810,9010,9010,9010,9010,0
20230811,165700,52691810,9010,9010,9010,9010,0
20230811,165600,52691810,9010,9010,9010,9010,0
20230811,165500,52691810,9010,9010,9010,9010,0
20230811,165400,52691810,9010,9010,9010,9010,0
20230811,165300,52691810,9010,9010,9010,9010,0
20230811,165200,52691810,9010,9010,9010,9010,0
20230811,165100,52691810,9010,9010,9010,9010,295
20230811,165000,52691810,9010,9010,9010,9010,0
20230811,164900,52691810,9010,9010,9010,9010,0
20230811,164800,52691810,9010,9010,9010,9010,0
20230811,164700,52691810,9010,9010,9010,9010,0
20230811,164600,52691810,9010,9010,9010,9010,0
20230811,164500,52691810,9010,9010,9010,9010,0
20230811,164400,52691810,9010,9010,9010,9010,0
20230811,164300,52691810,9010,9010,9010,9010,0
20230811,164200,52691810,9010,9010,9010,9010,0
20230811,164100,52691810,9010,9010,9010,9010,0
20230811,164000,52691810,9010,9010,9010,9010,0
20230811,163900,52691810,9010,9010,9010,9010,0
20230811,163800,52691810,9010,9010,9010,9010,0
20230811,163700,52691810,9010,9010,9010,9010,0
20230811,163600,52691810,9010,9010,9010,9010,0
20230811,163500,52691810,9010,9010,9010,9010,0
20230811,163400,52691810,9010,9010,9010,9010,0
20230811,163300,52691810,9010,9010,9010,9010,0
20230811,163200,52691810,9010,9010,9010,9010,0
20230811,163100,52691810,9010,9010,9010,9010,0
20230811,163000,52691810,9010,9010,9010,9010,0
20230811,162900,52691810,9010,9010,9010,9010,0
20230811,162800,52691810,9010,9010,9010,9010,0
20230811,162700,52691810,9010,9010,9010,9010,0
20230811,162600,52691810,9010,9010,9010,9010,0
20230811,162500,52691810,9010,9010,9010,9010,0
20230811,162400,52691810,9010,9010,9010,9010,0
20230811,162300,52691810,9010,9010,9010,9010,0
20230811,162200,52691810,9010,9010,9010,9010,0
20230811,162100,52691810,9010,9010,9010,9010,295
20230811,162000,52691810,9010,9010,9010,9010,0
20230811,161900,52691810,9010,9010,9010,9010,0
20230811,161800,52691810,9010,9010,9010,9010,0
20230811,161700,52691810,9010,9010,9010,9010,0
20230811,161600,52691810,9010,9010,9010,9010,0
20230811,161500,52691810,9010,9010,9010,9010,0
20230811,161400,52691810,9010,9010,9010,9010,0
20230811,161300,52691810,9010,9010,9010,9010,0
20230811,161200,52691810,9010,9010,9010,9010,0
20230811,161100,52691810,9010,9010,9010,9010,0
20230811,161000,52691810,9010,9010,9010,9010,0
20230811,160900,52691810,9010,9010,9010,9010,0
20230811,160800,52691810,9010,9010,9010,9010,0
20230811,160700,52691810,9010,9010,9010,9010,0
20230811,160600,52691810,9010,9010,9010,9010,0
20230811,160500,52691810,9010,9010,9010,9010,0
20230811,160400,52691810,9010,9010,9010,9010,0
20230811,160300,52691810,9010,9010,9010,9010,0
20230811,160200,52691810,9010,9010,9010,9010,0
20230811,160100,52691810,9010,9010,9010,9010,0
20230811,160000,52691810,9010,9010,9010,9010,0
20230811,155900,52691810,9010,9010,9010,9010,0
20230811,155800,52691810,9010,9010,9010,9010,0
20230811,155700,52691810,9010,9010,9010,9010,0
20230811,155600,52691810,9010,9010,9010,9010,0
20230811,155500,52691810,9010,9010,9010,9010,0
20230811,155400,52691810,9010,9010,9010,9010,0
20230811,155300,52691810,9010,9010,9010,9010,0
20230811,155200,52691810,9010,9010,9010,9010,0
20230811,155100,52691810,9010,9010,9010,9010,295
20230811,155000,52691810,9010,9010,9010,9010,0
20230811,154900,52691810,9010,9010,9010,9010,0
20230811,154800,52691810,9010,9010,9010,9010,0
20230811,154700,52691810,9010,9010,9010,9010,0
20230811,154600,52691810,9010,9010,9010,9010,0
20230811,154500,52691810,9010,9010,9010,9010,0
20230811,154400,52691810,9010,9010,9010,9010,0
20230811,154300,52691810,9010,9010,9010,9010,0
20230811,154200,52691810,9010,9010,9010,9010,0
20230811,154100,52691810,9010,9010,9010,9010,0
20230811,154000,52691810,9010,9010,9010,9010,0
20230811,153900,52691810,9010,9010,9010,9010,0
20230811,153800,52691810,9010,9010,9010,9010,0
20230811,153700,52691810,9010,9010,9010,9010,0
20230811,153600,52691810,9010,9010,9010,9010,0
20230811,153500,52691810,9010,9010,9010,9010,0
20230811,153400,52691810,9010,9010,9010,9010,0
20230811,153300,52691810,9010,9010,9010,9010,0
20230811,153200,52691810,9010,9010,9010,9010,0
20230811,153100,52691810,9010,9010,9010,9010,0
20230811,153000,52691810,9010,9010,9010,9010,295
20230811,152900,50033860,9010,9010,9010,9010,0
20230811,152800,50033860,9010,9010,9010,9010,0
20230811,152700,50033860,9010,9010,9010,9010,0
20230811,152600,50033860,9010,9010,9010,9010,0
20230811,152500,50033860,9010,9010,9010,9010,0
20230811,152400,50033860,9010,9010,9010,9010,0
20230811,152300,50033860,9010,9010,9010,9010,0
20230811,152200,50033860,9010,9010,9010,9010,0
20230811,152100,50033860,9010,9010,9010,9010,0
20230811,152000,50033860,9010,9010,9010,9010,0
20230811,151900,50033860,9010,9000,9010,9000,66
20230811,151800,49439430,9000,9000,9000,9000,0
20230811,151700,49439430,9000,9000,9000,9000,0
20230811,151600,49439430,9000,9000,9000,9000,0
20230811,151500,49439430,9000,9000,9000,9000,8
20230811,151400,49367430,9000,9000,9000,9000,0
20230811,151300,49367430,9000,8990,9000,8990,300
20230811,151200,46667680,8980,8990,8990,8980,15
20230811,151100,46532880,8980,8980,8980,8980,19
20230811,151000,46362260,8980,8980,8980,8980,0
20230811,150900,46362260,8980,8980,8980,8980,0
20230811,150800,46362260,8980,8980,8980,8980,12
20230811,150700,46254500,8980,8980,8980,8980,0
20230811,150600,46254500,8980,8980,8980,8980,236
20230811,150500,44135220,8980,8980,8980,8980,0
20230811,150400,44135220,8980,8980,8980,8980,0
20230811,150300,44135220,8980,8980,8980,8980,0
20230811,150200,44135220,8980,8980,8980,8980,0
20230811,150100,44135220,8980,9000,9000,8980,6
20230811,150000,44081320,9000,9000,9000,9000,0
20230811,145900,44081320,9000,9000,9000,9000,0
20230811,145800,44081320,9000,9000,9000,9000,0
20230811,145700,44081320,9000,9000,9000,9000,0
20230811,145600,44081320,9000,9000,9000,9000,1
20230811,145500,44072320,8990,8990,8990,8990,0
20230811,145400,44072320,8990,8990,8990,8990,0
20230811,145300,44072320,8990,8990,8990,8990,73
20230811,145200,43416050,8990,8990,8990,8990,0
20230811,145100,43416050,8990,8980,8990,8980,4
20230811,145000,43380100,8980,8980,8980,8980,0
20230811,144900,43380100,8980,8980,8980,8980,36
20230811,144800,43056820,8980,8980,8980,8980,1
20230811,144700,43047840,8980,8980,8980,8980,0
20230811,144600,43047840,8980,8980,8980,8980,1
20230811,144500,43038860,8980,8980,8980,8980,0
20230811,144400,43038860,8980,8980,8980,8980,0
20230811,144300,43038860,8980,8980,8980,8980,1
20230811,144200,43029880,8980,8980,8980,8980,0
20230811,144100,43029880,8980,8980,8980,8980,0
20230811,144000,43029880,8980,8980,8980,8980,1
20230811,143900,43020900,8980,8980,8980,8980,0
20230811,143800,43020900,8980,8980,8980,8980,1
20230811,143700,43011920,8980,8980,8980,8980,0
20230811,143600,43011920,8980,8980,8980,8980,0
20230811,143500,43011920,8980,8980,8980,8980,1
20230811,143400,43002940,8980,8980,8980,8980,0
20230811,143300,43002940,8980,8980,8980,8980,0
20230811,143200,43002940,8980,8980,8980,8980,1
20230811,143100,42993960,8980,8980,8980,8980,0
20230811,143000,42993960,8980,8980,8980,8980,0
20230811,142900,42993960,8980,8990,8990,8980,60
20230811,142800,42454660,8990,8990,8990,8990,5
20230811,142700,42409710,8980,8980,8980,8980,0
20230811,142600,42409710,8980,8980,8980,8980,0
20230811,142500,42409710,8980,8980,8980,8980,0
20230811,142400,42409710,8980,8980,8980,8980,0
20230811,142300,42409710,8980,8980,8980,8980,0
20230811,142200,42409710,8980,8980,8980,8980,0
20230811,142100,42409710,8980,8980,8980,8980,82
20230811,142000,41673350,8990,8990,8990,8990,0
20230811,141900,41673350,8990,8990,8990,8990,0
20230811,141800,41673350,8990,8990,8990,8990,2
20230811,141700,41655370,8980,8980,8980,8980,0
20230811,141600,41655370,8980,8980,8980,8980,0
20230811,141500,41655370,8980,8980,8980,8980,0
20230811,141400,41655370,8980,8980,8980,8980,0
20230811,141300,41655370,8980,8980,8980,8980,0
20230811,141200,41655370,8980,8980,8980,8980,0
20230811,141100,41655370,8980,8980,8980,8980,0
20230811,141000,41655370,8980,8980,8980,8980,0
20230811,140900,41655370,8980,8980,8980,8980,0
20230811,140800,41655370,8980,8980,8980,8980,0
20230811,140700,41655370,8980,8980,8980,8980,0
20230811,140600,41655370,8980,8980,8980,8980,3
20230811,140500,41628430,8980,8980,8980,8980,0
20230811,140400,41628430,8980,8980,8980,8980,0
20230811,140300,41628430,8980,8980,8980,8980,0
20230811,140200,41628430,8980,8980,8980,8980,0
20230811,140100,41628430,8980,8980,8980,8980,0
20230811,140000,41628430,8980,8980,8980,8980,0
20230811,135900,41628430,8980,8980,8980,8980,0
20230811,135800,41628430,8980,8980,8980,8980,0
20230811,135700,41628430,8980,8980,8980,8980,0
20230811,135600,41628430,8980,8980,8980,8980,0
20230811,135500,41628430,8980,8980,8980,8980,0
20230811,135400,41628430,8980,8980,8980,8980,4
20230811,135300,41592510,8970,8970,8970,8970,0
20230811,135200,41592510,8970,8970,8970,8970,0
20230811,135100,41592510,8970,8970,8970,8970,0
20230811,135000,41592510,8970,8970,8970,8970,0
20230811,134900,41592510,8970,8970,8970,8970,0
20230811,134800,41592510,8970,8970,8970,8970,0
20230811,134700,41592510,8970,8970,8970,8970,0
20230811,134600,41592510,8970,8970,8970,8970,0
20230811,134500,41592510,8970,8970,8970,8970,0
20230811,134400,41592510,8970,8970,8970,8970,0
20230811,134300,41592510,8970,8970,8970,8970,0
20230811,134200,41592510,8970,8970,8970,8970,0
20230811,134100,41592510,8970,8970,8970,8970,0
20230811,134000,41592510,8970,8970,8970,8970,185
20230811,133900,39933060,8980,8980,8980,8980,0
20230811,133800,39933060,8980,8980,8980,8980,10
20230811,133700,39843260,8980,8980,8980,8980,0
20230811,133600,39843260,8980,8980,8980,8980,1
20230811,133500,39834280,8980,8980,8980,8980,0
20230811,133400,39834280,8980,8990,8990,8980,370
20230811,133300,36511670,8990,8990,8990,8990,3
20230811,133200,36484700,8990,8990,8990,8990,2
20230811,133100,36466720,8990,8990,8990,8990,52
20230811,133000,35999240,8990,8990,8990,8990,4
20230811,132900,35963280,8990,8990,8990,8990,0
20230811,132800,35963280,8990,8990,8990,8990,0
20230811,132700,35963280,8990,8990,8990,8990,0
20230811,132600,35963280,8990,8990,8990,8990,0
20230811,132500,35963280,8990,8990,8990,8990,0
20230811,132400,35963280,8990,8990,8990,8990,0
20230811,132300,35963280,8990,8990,8990,8990,0
20230811,132200,35963280,8990,8990,8990,8990,0
20230811,132100,35963280,8990,8990,8990,8990,0
20230811,132000,35963280,8990,8990,8990,8990,0
20230811,131900,35963280,8990,8990,8990,8990,0
20230811,131800,35963280,8990,8990,8990,8990,0
20230811,131700,35963280,8990,8990,8990,8990,0
20230811,131600,35963280,8990,8990,8990,8990,0
20230811,131500,35963280,8990,8990,8990,8990,0
20230811,131400,35963280,8990,8990,8990,8990,0
20230811,131300,35963280,8990,8990,8990,8990,0
20230811,131200,35963280,8990,8990,8990,8990,10
20230811,131100,35873380,9000,9000,9000,9000,0
20230811,131000,35873380,9000,9000,9000,9000,6
20230811,130900,35819380,9010,9010,9010,9010,0
20230811,130800,35819380,9010,9010,9010,9010,4
20230811,130700,35783340,9010,9010,9010,9010,0
20230811,130600,35783340,9010,9010,9010,9010,0
20230811,130500,35783340,9010,9010,9010,9010,0
20230811,130400,35783340,9010,9010,9010,9010,0
20230811,130300,35783340,9010,9010,9010,9010,1
20230811,130200,35774330,9010,9010,9010,9010,0
20230811,130100,35774330,9010,9010,9010,9010,0
20230811,130000,35774330,9010,9010,9010,9010,0
20230811,125900,35774330,9010,9010,9010,9010,0
20230811,125800,35774330,9010,9010,9010,9010,0
20230811,125700,35774330,9010,9010,9010,9010,0
20230811,125600,35774330,9010,9010,9010,9010,1
20230811,125500,35765320,9000,9000,9000,9000,1180
20230811,125400,25145320,9000,9000,9000,9000,0
20230811,125300,25145320,9000,9000,9000,9000,1
20230811,125200,25136320,9000,9000,9000,9000,0
20230811,125100,25136320,9000,9000,9000,9000,0
20230811,125000,25136320,9000,9000,9000,9000,0
20230811,124900,25136320,9000,9000,9000,9000,19
20230811,124800,24965320,9000,9000,9000,9000,0
20230811,124700,24965320,9000,9000,9000,9000,0
20230811,124600,24965320,9000,9000,9000,9000,0
20230811,124500,24965320,9000,9000,9000,9000,0
20230811,124400,24965320,9000,9000,9000,9000,0
20230811,124300,24965320,9000,9000,9000,9000,0
20230811,124200,24965320,9000,9000,9000,9000,0
20230811,124100,24965320,9000,9000,9000,9000,0
20230811,124000,24965320,9000,9000,9000,9000,0
20230811,123900,24965320,9000,9000,9000,9000,0
20230811,123800,24965320,9000,9000,9000,9000,0
20230811,123700,24965320,9000,9000,9000,9000,0
20230811,123600,24965320,9000,9000,9000,9000,0
20230811,123500,24965320,9000,9000,9000,9000,0
20230811,123400,24965320,9000,9000,9000,9000,0
20230811,123300,24965320,9000,9000,9000,9000,0
20230811,123200,24965320,9000,9000,9000,9000,0
20230811,123100,24965320,9000,9000,9000,9000,0
20230811,123000,24965320,9000,9000,9000,9000,0
20230811,122900,24965320,9000,9000,9000,9000,3
20230811,122800,24938320,9000,9000,9000,9000,0
20230811,122700,24938320,9000,9000,9000,9000,1
20230811,122600,24929320,9000,9000,9000,9000,10
20230811,122500,24839320,9010,9010,9010,9010,0
20230811,122400,24839320,9010,9010,9010,9010,0
20230811,122300,24839320,9010,9010,9010,9010,0
20230811,122200,24839320,9010,9010,9010,9010,0
20230811,122100,24839320,9010,9010,9010,9010,0
20230811,122000,24839320,9010,9010,9010,9010,0
20230811,121900,24839320,9010,9010,9010,9010,0
20230811,121800,24839320,9010,9010,9010,9010,0
20230811,121700,24839320,9010,9010,9010,9010,0
20230811,121600,24839320,9010,9010,9010,9010,0
20230811,121500,24839320,9010,9010,9010,9010,0
20230811,121400,24839320,9010,9010,9010,9010,0
20230811,121300,24839320,9010,9010,9010,9010,0
20230811,121200,24839320,9010,9010,9010,9010,0
20230811,121100,24839320,9010,9000,9010,9000,870
20230811,121000,17009220,9000,9000,9000,9000,0
20230811,120900,17009220,9000,9000,9000,9000,0
20230811,120800,17009220,9000,9000,9000,9000,0
20230811,120700,17009220,9000,9000,9000,9000,0
20230811,120600,17009220,9000,9000,9000,9000,4
20230811,120500,16973220,9000,9000,9000,9000,0
20230811,120400,16973220,9000,9000,9000,9000,0
20230811,120300,16973220,9000,9000,9000,9000,0
20230811,120200,16973220,9000,9000,9000,9000,0
20230811,120100,16973220,9000,9000,9000,9000,0
20230811,120000,16973220,9000,9000,9000,9000,1
20230811,115900,16964220,9000,9000,9000,9000,0
20230811,115800,16964220,9000,9000,9000,9000,0
20230811,115700,16964220,9000,9000,9000,9000,0
20230811,115600,16964220,9000,9000,9000,9000,0
20230811,115500,16964220,9000,9000,9000,9000,0
20230811,115400,16964220,9000,9000,9000,9000,1
20230811,115300,16955220,9000,9000,9000,9000,0
20230811,115200,16955220,9000,9000,9000,9000,0
20230811,115100,16955220,9000,9000,9000,9000,0
20230811,115000,16955220,9000,9000,9000,9000,0
20230811,114900,16955220,9000,9000,9000,9000,0
20230811,114800,16955220,9000,9000,9000,9000,0
20230811,114700,16955220,9000,9000,9000,9000,0
20230811,114600,16955220,9000,9000,9000,9000,0
20230811,114500,16955220,9000,9000,9000,9000,0
20230811,114400,16955220,9000,9000,9000,9000,46
20230811,114300,16541220,9010,9010,9010,9010,0
20230811,114200,16541220,9010,9010,9010,9010,0
20230811,114100,16541220,9010,9010,9010,9010,0
20230811,114000,16541220,9010,9010,9010,9010,0
20230811,113900,16541220,9010,9010,9010,9010,1
20230811,113800,16532210,9000,9000,9000,9000,1
20230811,113700,16523210,9000,9000,9000,9000,0
20230811,113600,16523210,9000,9000,9000,9000,152
20230811,113500,15155210,8980,8970,8980,8970,38
20230811,113400,14814320,8960,8960,8960,8960,5
20230811,113300,14769520,8960,8960,8960,8960,0
20230811,113200,14769520,8960,8960,8960,8960,0
20230811,113100,14769520,8960,8960,8960,8960,1
20230811,113000,14760560,8970,8970,8970,8970,0
20230811,112900,14760560,8970,8970,8970,8970,0
20230811,112800,14760560,8970,8970,8970,8970,0
20230811,112700,14760560,8970,8970,8970,8970,22
20230811,112600,14563220,8990,8990,8990,8990,0
20230811,112500,14563220,8990,8990,8990,8990,0
20230811,112400,14563220,8990,8990,8990,8990,0
20230811,112300,14563220,8990,8990,8990,8990,0
20230811,112200,14563220,8990,8990,8990,8990,1
20230811,112100,14554230,8990,8990,8990,8990,0
20230811,112000,14554230,8990,8990,8990,8990,0
20230811,111900,14554230,8990,8990,8990,8990,1
20230811,111800,14545240,8990,8990,8990,8990,0
20230811,111700,14545240,8990,8990,8990,8990,0
20230811,111600,14545240,8990,8990,8990,8990,0
20230811,111500,14545240,8990,8990,8990,8990,1
20230811,111400,14536250,8990,8990,8990,8990,0
20230811,111300,14536250,8990,8990,8990,8990,0
20230811,111200,14536250,8990,8990,8990,8990,1
20230811,111100,14527260,8960,8990,9000,8960,123
20230811,111000,13420850,8990,8980,8990,8980,111
20230811,110900,12422990,8960,8960,8960,8960,1
20230811,110800,12414030,8960,8960,8960,8960,0
20230811,110700,12414030,8960,8960,8960,8960,0
20230811,110600,12414030,8960,8980,8980,8960,25
20230811,110500,12189960,8990,8990,8990,8990,0
20230811,110400,12189960,8990,8990,8990,8990,0
20230811,110300,12189960,8990,8990,8990,8990,2
20230811,110200,12171980,8980,8980,8980,8980,26
20230811,110100,11938500,8980,8980,8980,8980,16
20230811,110000,11794820,8980,8980,8980,8980,0
20230811,105900,11794820,8980,8980,8980,8980,0
20230811,105800,11794820,8980,8970,8980,8970,400
20230811,105700,8202840,8960,8960,8960,8960,0
20230811,105600,8202840,8960,8960,8960,8960,1
20230811,105500,8193880,8960,8970,8970,8960,281
20230811,105400,5673540,8970,8970,8970,8970,0
20230811,105300,5673540,8970,8980,8980,8970,2
20230811,105200,5655590,8970,8970,8970,8970,0
20230811,105100,5655590,8970,8970,8970,8970,2
20230811,105000,5637650,8970,8970,8970,8970,0
20230811,104900,5637650,8970,8970,8970,8970,0
20230811,104800,5637650,8970,8970,8970,8970,1
20230811,104700,5628680,8970,8970,8970,8970,0
20230811,104600,5628680,8970,8970,8970,8970,1
20230811,104500,5619710,8970,8970,8970,8970,0
20230811,104400,5619710,8970,8970,8970,8970,0
20230811,104300,5619710,8970,8970,8970,8970,1
20230811,104200,5610740,8970,8970,8970,8970,0
20230811,104100,5610740,8970,8970,8970,8970,1
20230811,104000,5601770,8970,8970,8970,8970,0
20230811,103900,5601770,8970,8970,8970,8970,1
20230811,103800,5592800,8970,8970,8970,8970,0
20230811,103700,5592800,8970,8970,8970,8970,0
20230811,103600,5592800,8970,8970,8970,8970,1
20230811,103500,5583830,8970,8970,8970,8970,0
20230811,103400,5583830,8970,8970,8970,8970,1
20230811,103300,5574860,8970,8970,8970,8970,0
20230811,103200,5574860,8970,8970,8970,8970,1
20230811,103100,5565890,8970,8970,8970,8970,0
20230811,103000,5565890,8970,8970,8970,8970,36
20230811,102900,5242970,8970,8970,8970,8970,0
20230811,102800,5242970,8970,8970,8970,8970,11
20230811,102700,5144300,8980,8980,8980,8980,1
20230811,102600,5135320,8980,8980,8980,8980,1
20230811,102500,5126340,8970,8970,8970,8970,1
20230811,102400,5117370,8970,8970,8970,8970,0
20230811,102300,5117370,8970,8980,8980,8970,4
20230811,102200,5081480,8970,8970,8970,8970,0
20230811,102100,5081480,8970,8970,8970,8970,1
20230811,102000,5072510,8970,8970,8970,8970,0
20230811,101900,5072510,8970,8970,8970,8970,0
20230811,101800,5072510,8970,8970,8970,8970,0
20230811,101700,5072510,8970,8970,8970,8970,1
20230811,101600,5063540,8970,8970,8970,8970,1
20230811,101500,5054570,8960,8960,8960,8960,1
20230811,101400,5045610,8980,8980,8980,8980,0
20230811,101300,5045610,8980,8980,8980,8980,0
20230811,101200,5045610,8980,8980,8980,8980,0
20230811,101100,5045610,8980,8970,8980,8970,3
20230811,101000,5018690,8960,8960,8960,8960,0
20230811,100900,5018690,8960,8960,8960,8960,0
20230811,100800,5018690,8960,8960,8960,8960,0
20230811,100700,5018690,8960,8960,8960,8960,6
20230811,100600,4964930,8950,8950,8950,8950,0
20230811,100500,4964930,8950,8950,8950,8950,0
20230811,100400,4964930,8950,8930,8950,8930,128
20230811,100300,3819370,8930,8930,8930,8930,0
20230811,100200,3819370,8930,8930,8930,8930,1
20230811,100100,3810440,8930,8930,8930,8930,0
20230811,100000,3810440,8930,8930,8930,8930,1
20230811,095900,3801510,8940,8940,8940,8940,0
20230811,095800,3801510,8940,8940,8940,8940,1
20230811,095700,3792570,8950,8950,8950,8950,0
20230811,095600,3792570,8950,8950,8950,8950,1
20230811,095500,3783620,8950,8950,8950,8950,1
20230811,095400,3774670,8950,8940,8950,8940,4
20230811,095300,3738890,8940,8940,8940,8940,0
20230811,095200,3738890,8940,8940,8940,8940,1
20230811,095100,3729950,8940,8940,8940,8940,0
20230811,095000,3729950,8940,8940,8940,8940,0
20230811,094900,3729950,8940,8940,8940,8940,1
20230811,094800,3721010,8940,8940,8940,8940,1
20230811,094700,3712070,8940,8940,8940,8940,0
20230811,094600,3712070,8940,8940,8940,8940,0
20230811,094500,3712070,8940,8940,8940,8940,0
20230811,094400,3712070,8940,8940,8940,8940,0
20230811,094300,3712070,8940,8930,8940,8930,14
20230811,094200,3586920,8920,8920,8920,8920,3
20230811,094100,3560160,8910,8910,8910,8910,8
20230811,094000,3488880,8910,8910,8910,8910,2
20230811,093900,3471060,8910,8910,8910,8910,3
20230811,093800,3444330,8910,8940,8940,8910,52
20230811,093700,2980760,8940,8940,8940,8940,5
20230811,093600,2936060,8930,8930,8930,8930,1
20230811,093500,2927130,8930,8930,8930,8930,3
20230811,093400,2900340,8930,8920,8930,8920,2
20230811,093300,2882490,8930,8930,8930,8930,160
20230811,093200,1453690,8930,8930,8930,8930,0
20230811,093100,1453690,8930,8930,8930,8930,3
20230811,093000,1426900,8930,8930,8930,8930,1
20230811,092900,1417970,8930,8930,8930,8930,0
20230811,092800,1417970,8930,8930,8930,8930,0
20230811,092700,1417970,8930,8930,8930,8930,0
20230811,092600,1417970,8930,8930,8930,8930,0
20230811,092500,1417970,8930,8930,8930,8930,0
20230811,092400,1417970,8930,8930,8930,8930,0
20230811,092300,1417970,8930,8930,8930,8930,1
20230811,092200,1409040,8930,8930,8930,8930,0
20230811,092100,1409040,8930,8930,8930,8930,0
20230811,092000,1409040,8930,8930,8930,8930,0
20230811,091900,1409040,8930,8930,8930,8930,7
20230811,091800,1346530,8930,8930,8930,8930,0
20230811,091700,1346530,8930,8930,8930,8930,1
20230811,091600,1337600,8930,8930,8930,8930,0
20230811,091500,1337600,8930,8930,8930,8930,0
20230811,091400,1337600,8930,8930,8930,8930,0
20230811,091300,1337600,8930,8930,8930,8930,0
20230811,091200,1337600,8930,8930,8930,8930,1
20230811,091100,1328670,8940,8940,8940,8940,0
20230811,091000,1328670,8940,8940,8940,8940,0
20230811,090900,1328670,8940,8930,8940,8930,35
20230811,090800,1015890,8910,8910,8910,8910,0
20230811,090700,1015890,8910,8910,8910,8910,0
20230811,090600,1015890,8910,8910,8910,8910,0
20230811,090500,1015890,8910,8910,8910,8910,101
20230811,090400,115980,8920,8920,8920,8920,2
20230811,090300,98140,8920,8920,8920,8920,1
20230811,090200,89220,8940,8940,8940,8940,0
20230811,090100,89220,8940,8940,8940,8940,1
20230811,090000,80280,8920,8920,8920,8920,9