KissMeData/093370/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194500,11035475160,12600,12600,12600,12600,27904
20230804,194400,11035475160,12600,12600,12600,12600,0
20230804,194300,11035475160,12600,12600,12600,12600,0
20230804,194200,11035475160,12600,12600,12600,12600,0
20230804,194100,11035475160,12600,12600,12600,12600,0
20230804,194000,11035475160,12600,12600,12600,12600,0
20230804,193900,11035475160,12600,12600,12600,12600,0
20230804,193800,11035475160,12600,12600,12600,12600,0
20230804,193700,11035475160,12600,12600,12600,12600,0
20230804,193600,11035475160,12600,12600,12600,12600,0
20230804,193500,11035475160,12600,12600,12600,12600,0
20230804,193400,11035475160,12600,12600,12600,12600,0
20230804,193300,11035475160,12600,12600,12600,12600,0
20230804,193200,11035475160,12600,12600,12600,12600,0
20230804,193100,11035475160,12600,12600,12600,12600,0
20230804,193000,11035475160,12600,12600,12600,12600,0
20230804,192900,11035475160,12600,12600,12600,12600,0
20230804,192800,11035475160,12600,12600,12600,12600,0
20230804,192700,11035475160,12600,12600,12600,12600,0
20230804,192600,11035475160,12600,12600,12600,12600,0
20230804,192500,11035475160,12600,12600,12600,12600,0
20230804,192400,11035475160,12600,12600,12600,12600,0
20230804,192300,11035475160,12600,12600,12600,12600,0
20230804,192200,11035475160,12600,12600,12600,12600,0
20230804,192100,11035475160,12600,12600,12600,12600,0
20230804,192000,11035475160,12600,12600,12600,12600,0
20230804,191900,11035475160,12600,12600,12600,12600,0
20230804,191800,11035475160,12600,12600,12600,12600,0
20230804,191700,11035475160,12600,12600,12600,12600,0
20230804,191600,11035475160,12600,12600,12600,12600,0
20230804,191500,11035475160,12600,12600,12600,12600,27904
20230804,191400,11035475160,12600,12600,12600,12600,0
20230804,191300,11035475160,12600,12600,12600,12600,0
20230804,191200,11035475160,12600,12600,12600,12600,0
20230804,191100,11035475160,12600,12600,12600,12600,0
20230804,191000,11035475160,12600,12600,12600,12600,0
20230804,190900,11035475160,12600,12600,12600,12600,0
20230804,190800,11035475160,12600,12600,12600,12600,0
20230804,190700,11035475160,12600,12600,12600,12600,0
20230804,190600,11035475160,12600,12600,12600,12600,0
20230804,190500,11035475160,12600,12600,12600,12600,0
20230804,190400,11035475160,12600,12600,12600,12600,0
20230804,190300,11035475160,12600,12600,12600,12600,0
20230804,190200,11035475160,12600,12600,12600,12600,0
20230804,190100,11035475160,12600,12600,12600,12600,0
20230804,190000,11035475160,12600,12600,12600,12600,0
20230804,185900,11035475160,12600,12600,12600,12600,0
20230804,185800,11035475160,12600,12600,12600,12600,0
20230804,185700,11035475160,12600,12600,12600,12600,0
20230804,185600,11035475160,12600,12600,12600,12600,0
20230804,185500,11035475160,12600,12600,12600,12600,0
20230804,185400,11035475160,12600,12600,12600,12600,0
20230804,185300,11035475160,12600,12600,12600,12600,0
20230804,185200,11035475160,12600,12600,12600,12600,0
20230804,185100,11035475160,12600,12600,12600,12600,0
20230804,185000,11035475160,12600,12600,12600,12600,0
20230804,184900,11035475160,12600,12600,12600,12600,0
20230804,184800,11035475160,12600,12600,12600,12600,0
20230804,184700,11035475160,12600,12600,12600,12600,0
20230804,184600,11035475160,12600,12600,12600,12600,0
20230804,184500,11035475160,12600,12600,12600,12600,27904
20230804,184400,11035475160,12600,12600,12600,12600,0
20230804,184300,11035475160,12600,12600,12600,12600,0
20230804,184200,11035475160,12600,12600,12600,12600,0
20230804,184100,11035475160,12600,12600,12600,12600,0
20230804,184000,11035475160,12600,12600,12600,12600,0
20230804,183900,11035475160,12600,12600,12600,12600,0
20230804,183800,11035475160,12600,12600,12600,12600,0
20230804,183700,11035475160,12600,12600,12600,12600,0
20230804,183600,11035475160,12600,12600,12600,12600,0
20230804,183500,11035475160,12600,12600,12600,12600,0
20230804,183400,11035475160,12600,12600,12600,12600,0
20230804,183300,11035475160,12600,12600,12600,12600,0
20230804,183200,11035475160,12600,12600,12600,12600,0
20230804,183100,11035475160,12600,12600,12600,12600,0
20230804,183000,11035475160,12600,12600,12600,12600,0
20230804,182900,11035475160,12600,12600,12600,12600,0
20230804,182800,11035475160,12600,12600,12600,12600,0
20230804,182700,11035475160,12600,12600,12600,12600,0
20230804,182600,11035475160,12600,12600,12600,12600,0
20230804,182500,11035475160,12600,12600,12600,12600,0
20230804,182400,11035475160,12600,12600,12600,12600,0
20230804,182300,11035475160,12600,12600,12600,12600,0
20230804,182200,11035475160,12600,12600,12600,12600,0
20230804,182100,11035475160,12600,12600,12600,12600,0
20230804,182000,11035475160,12600,12600,12600,12600,0
20230804,181900,11035475160,12600,12600,12600,12600,0
20230804,181800,11035475160,12600,12600,12600,12600,0
20230804,181700,11035475160,12600,12600,12600,12600,0
20230804,181600,11035475160,12600,12600,12600,12600,0
20230804,181500,11035475160,12600,12600,12600,12600,27904
20230804,181400,11035475160,12600,12600,12600,12600,0
20230804,181300,11035475160,12600,12600,12600,12600,0
20230804,181200,11035475160,12600,12600,12600,12600,0
20230804,181100,11035475160,12600,12600,12600,12600,0
20230804,181000,11035475160,12600,12600,12600,12600,0
20230804,180900,11035475160,12600,12600,12600,12600,0
20230804,180800,11035475160,12600,12600,12600,12600,0
20230804,180700,11035475160,12600,12600,12600,12600,0
20230804,180600,11035475160,12600,12600,12600,12600,0
20230804,180500,11035475160,12600,12600,12600,12600,0
20230804,180400,11035475160,12600,12600,12600,12600,0
20230804,180300,11035475160,12600,12600,12600,12600,0
20230804,180200,11035475160,12600,12600,12600,12600,0
20230804,180100,11035475160,12600,12600,12600,12600,0
20230804,180000,11035475160,12600,12600,12600,12600,0
20230804,175900,11035475160,12600,12600,12600,12600,0
20230804,175800,11035475160,12600,12600,12600,12600,0
20230804,175700,11035475160,12600,12600,12600,12600,0
20230804,175600,11035475160,12600,12600,12600,12600,0
20230804,175500,11035475160,12600,12600,12600,12600,0
20230804,175400,11035475160,12600,12600,12600,12600,0
20230804,175300,11035475160,12600,12600,12600,12600,0
20230804,175200,11035475160,12600,12600,12600,12600,0
20230804,175100,11035475160,12600,12600,12600,12600,0
20230804,175000,11035475160,12600,12600,12600,12600,0
20230804,174900,11035475160,12600,12600,12600,12600,0
20230804,174800,11035475160,12600,12600,12600,12600,0
20230804,174700,11035475160,12600,12600,12600,12600,0
20230804,174600,11035475160,12600,12600,12600,12600,0
20230804,174500,11035475160,12600,12600,12600,12600,27904
20230804,174400,11035475160,12600,12600,12600,12600,0
20230804,174300,11035475160,12600,12600,12600,12600,0
20230804,174200,11035475160,12600,12600,12600,12600,0
20230804,174100,11035475160,12600,12600,12600,12600,0
20230804,174000,11035475160,12600,12600,12600,12600,0
20230804,173900,11035475160,12600,12600,12600,12600,0
20230804,173800,11035475160,12600,12600,12600,12600,0
20230804,173700,11035475160,12600,12600,12600,12600,0
20230804,173600,11035475160,12600,12600,12600,12600,0
20230804,173500,11035475160,12600,12600,12600,12600,0
20230804,173400,11035475160,12600,12600,12600,12600,0
20230804,173300,11035475160,12600,12600,12600,12600,0
20230804,173200,11035475160,12600,12600,12600,12600,0
20230804,173100,11035475160,12600,12600,12600,12600,0
20230804,173000,11035475160,12600,12600,12600,12600,0
20230804,172900,11035475160,12600,12600,12600,12600,0
20230804,172800,11035475160,12600,12600,12600,12600,0
20230804,172700,11035475160,12600,12600,12600,12600,0
20230804,172600,11035475160,12600,12600,12600,12600,0
20230804,172500,11035475160,12600,12600,12600,12600,0
20230804,172400,11035475160,12600,12600,12600,12600,0
20230804,172300,11035475160,12600,12600,12600,12600,0
20230804,172200,11035475160,12600,12600,12600,12600,0
20230804,172100,11035475160,12600,12600,12600,12600,0
20230804,172000,11035475160,12600,12600,12600,12600,0
20230804,171900,11035475160,12600,12600,12600,12600,0
20230804,171800,11035475160,12600,12600,12600,12600,0
20230804,171700,11035475160,12600,12600,12600,12600,0
20230804,171600,11035475160,12600,12600,12600,12600,0
20230804,171500,11035475160,12600,12600,12600,12600,27904
20230804,171400,11035475160,12600,12600,12600,12600,0
20230804,171300,11035475160,12600,12600,12600,12600,0
20230804,171200,11035475160,12600,12600,12600,12600,0
20230804,171100,11035475160,12600,12600,12600,12600,0
20230804,171000,11035475160,12600,12600,12600,12600,0
20230804,170900,11035475160,12600,12600,12600,12600,0
20230804,170800,11035475160,12600,12600,12600,12600,0
20230804,170700,11035475160,12600,12600,12600,12600,0
20230804,170600,11035475160,12600,12600,12600,12600,0
20230804,170500,11035475160,12600,12600,12600,12600,0
20230804,170400,11035475160,12600,12600,12600,12600,0
20230804,170300,11035475160,12600,12600,12600,12600,0
20230804,170200,11035475160,12600,12600,12600,12600,0
20230804,170100,11035475160,12600,12600,12600,12600,0
20230804,170000,11035475160,12600,12600,12600,12600,0
20230804,165900,11035475160,12600,12600,12600,12600,0
20230804,165800,11035475160,12600,12600,12600,12600,0
20230804,165700,11035475160,12600,12600,12600,12600,0
20230804,165600,11035475160,12600,12600,12600,12600,0
20230804,165500,11035475160,12600,12600,12600,12600,0
20230804,165400,11035475160,12600,12600,12600,12600,0
20230804,165300,11035475160,12600,12600,12600,12600,0
20230804,165200,11035475160,12600,12600,12600,12600,0
20230804,165100,11035475160,12600,12600,12600,12600,0
20230804,165000,11035475160,12600,12600,12600,12600,0
20230804,164900,11035475160,12600,12600,12600,12600,0
20230804,164800,11035475160,12600,12600,12600,12600,0
20230804,164700,11035475160,12600,12600,12600,12600,0
20230804,164600,11035475160,12600,12600,12600,12600,0
20230804,164500,11035475160,12600,12600,12600,12600,27904
20230804,164400,11035475160,12600,12600,12600,12600,0
20230804,164300,11035475160,12600,12600,12600,12600,0
20230804,164200,11035475160,12600,12600,12600,12600,0
20230804,164100,11035475160,12600,12600,12600,12600,0
20230804,164000,11035475160,12600,12600,12600,12600,0
20230804,163900,11035475160,12600,12600,12600,12600,0
20230804,163800,11035475160,12600,12600,12600,12600,0
20230804,163700,11035475160,12600,12600,12600,12600,0
20230804,163600,11035475160,12600,12600,12600,12600,0
20230804,163500,11035475160,12600,12600,12600,12600,0
20230804,163400,11035475160,12600,12600,12600,12600,0
20230804,163300,11035475160,12600,12600,12600,12600,0
20230804,163200,11035475160,12600,12600,12600,12600,0
20230804,163100,11035475160,12600,12600,12600,12600,0
20230804,163000,11035475160,12600,12600,12600,12600,0
20230804,162900,11035475160,12600,12600,12600,12600,0
20230804,162800,11035475160,12600,12600,12600,12600,0
20230804,162700,11035475160,12600,12600,12600,12600,0
20230804,162600,11035475160,12600,12600,12600,12600,0
20230804,162500,11035475160,12600,12600,12600,12600,0
20230804,162400,11035475160,12600,12600,12600,12600,0
20230804,162300,11035475160,12600,12600,12600,12600,0
20230804,162200,11035475160,12600,12600,12600,12600,0
20230804,162100,11035475160,12600,12600,12600,12600,0
20230804,162000,11035475160,12600,12600,12600,12600,0
20230804,161900,11035475160,12600,12600,12600,12600,0
20230804,161800,11035475160,12600,12600,12600,12600,0
20230804,161700,11035475160,12600,12600,12600,12600,0
20230804,161600,11035475160,12600,12600,12600,12600,0
20230804,161500,11035475160,12600,12600,12600,12600,27904
20230804,161400,11035475160,12600,12600,12600,12600,0
20230804,161300,11035475160,12600,12600,12600,12600,0
20230804,161200,11035475160,12600,12600,12600,12600,0
20230804,161100,11035475160,12600,12600,12600,12600,0
20230804,161000,11035475160,12600,12600,12600,12600,0
20230804,160900,11035475160,12600,12600,12600,12600,0
20230804,160800,11035475160,12600,12600,12600,12600,0
20230804,160700,11035475160,12600,12600,12600,12600,0
20230804,160600,11035475160,12600,12600,12600,12600,0
20230804,160500,11035475160,12600,12600,12600,12600,0
20230804,160400,11035475160,12600,12600,12600,12600,0
20230804,160300,11035475160,12600,12600,12600,12600,0
20230804,160200,11035475160,12600,12600,12600,12600,0
20230804,160100,11035475160,12600,12600,12600,12600,0
20230804,160000,11035475160,12600,12600,12600,12600,0
20230804,155900,11035475160,12600,12600,12600,12600,0
20230804,155800,11035475160,12600,12600,12600,12600,0
20230804,155700,11035475160,12600,12600,12600,12600,0
20230804,155600,11035475160,12600,12600,12600,12600,0
20230804,155500,11035475160,12600,12600,12600,12600,0
20230804,155400,11035475160,12600,12600,12600,12600,0
20230804,155300,11035475160,12600,12600,12600,12600,0
20230804,155200,11035475160,12600,12600,12600,12600,0
20230804,155100,11035475160,12600,12600,12600,12600,0
20230804,155000,11035475160,12600,12600,12600,12600,0
20230804,154900,11035475160,12600,12600,12600,12600,0
20230804,154800,11035475160,12600,12600,12600,12600,0
20230804,154700,11035475160,12600,12600,12600,12600,0
20230804,154600,11035475160,12600,12600,12600,12600,0
20230804,154500,11035475160,12600,12600,12600,12600,27904
20230804,154400,11035475160,12600,12600,12600,12600,0
20230804,154300,11035475160,12600,12600,12600,12600,0
20230804,154200,11035475160,12600,12600,12600,12600,0
20230804,154100,11035475160,12600,12600,12600,12600,0
20230804,154000,11035475160,12600,12600,12600,12600,0
20230804,153900,11035475160,12600,12600,12600,12600,0
20230804,153800,11035475160,12600,12600,12600,12600,0
20230804,153700,11035475160,12600,12600,12600,12600,0
20230804,153600,11035475160,12600,12600,12600,12600,0
20230804,153500,11035475160,12600,12600,12600,12600,0
20230804,153400,11035475160,12600,12600,12600,12600,0
20230804,153300,11035475160,12600,12600,12600,12600,0
20230804,153200,11035475160,12600,12600,12600,12600,0
20230804,153100,11035475160,12600,12600,12600,12600,0
20230804,153000,11035475160,12600,12600,12600,12600,27904
20230804,152900,10683884760,12610,12610,12610,12610,0
20230804,152800,10683884760,12610,12610,12610,12610,0
20230804,152700,10683884760,12610,12610,12610,12610,0
20230804,152600,10683884760,12610,12610,12610,12610,0
20230804,152500,10683884760,12610,12610,12610,12610,0
20230804,152400,10683884760,12610,12610,12610,12610,0
20230804,152300,10683884760,12610,12610,12610,12610,0
20230804,152200,10683884760,12610,12610,12610,12610,0
20230804,152100,10683884760,12610,12610,12610,12610,0
20230804,152000,10683884760,12610,12610,12610,12610,0
20230804,151900,10683884760,12610,12610,12630,12610,5308
20230804,151800,10616929660,12610,12610,12620,12610,600
20230804,151700,10609358250,12610,12610,12620,12610,1052
20230804,151600,10596091880,12620,12620,12620,12610,554
20230804,151500,10589101590,12610,12620,12620,12610,1947
20230804,151400,10564537930,12620,12620,12620,12610,832
20230804,151300,10554045120,12620,12600,12620,12600,3062
20230804,151200,10515417280,12610,12610,12620,12600,2796
20230804,151100,10480163190,12610,12610,12610,12600,2464
20230804,151000,10449092200,12610,12600,12610,12600,260
20230804,150900,10445813630,12600,12610,12610,12600,1332
20230804,150800,10429021200,12610,12610,12610,12600,414
20230804,150700,10423802340,12600,12600,12620,12600,6252
20230804,150600,10344979330,12600,12620,12620,12600,8876
20230804,150500,10233053360,12610,12620,12620,12610,1126
20230804,150400,10218853590,12610,12620,12630,12610,2232
20230804,150300,10190691470,12610,12620,12620,12610,425
20230804,150200,10185330140,12610,12620,12620,12610,1655
20230804,150100,10164445700,12620,12620,12620,12610,1056
20230804,150000,10151119760,12620,12610,12620,12610,916
20230804,145900,10139565990,12610,12610,12630,12610,2706
20230804,145800,10105415480,12610,12620,12630,12610,2148
20230804,145700,10078300760,12620,12620,12630,12620,3650
20230804,145600,10032227560,12620,12620,12620,12620,584
20230804,145500,10024857480,12620,12610,12620,12610,297
20230804,145400,10021111150,12620,12610,12620,12610,280
20230804,145300,10017579330,12620,12620,12620,12610,204
20230804,145200,10015005300,12610,12610,12610,12610,310
20230804,145100,10011096200,12620,12620,12620,12610,1641
20230804,145000,9990393140,12610,12620,12620,12610,520
20230804,144900,9983832980,12620,12610,12620,12610,596
20230804,144800,9976311570,12620,12610,12620,12610,1540
20230804,144700,9956891870,12620,12610,12620,12610,1142
20230804,144600,9942490850,12610,12620,12620,12610,5143
20230804,144500,9877621300,12610,12620,12620,12610,104
20230804,144400,9876309480,12620,12610,12620,12610,774
20230804,144300,9866549270,12610,12610,12620,12610,558
20230804,144200,9859512690,12610,12610,12620,12610,956
20230804,144100,9847454690,12610,12600,12610,12600,547
20230804,144000,9840557470,12610,12600,12620,12600,2014
20230804,143900,9815158980,12610,12610,12610,12610,320
20230804,143800,9811123780,12610,12610,12610,12600,2557
20230804,143700,9778885630,12610,12600,12610,12600,1340
20230804,143600,9761990780,12610,12600,12610,12600,834
20230804,143500,9751475180,12600,12610,12610,12600,104
20230804,143400,9750164740,12610,12610,12610,12610,127
20230804,143300,9748563270,12610,12600,12610,12600,416
20230804,143200,9743321610,12600,12600,12600,12600,1442
20230804,143100,9725152410,12600,12610,12610,12600,457
20230804,143000,9719391910,12600,12600,12610,12600,2902
20230804,142900,9682826210,12600,12600,12610,12600,444
20230804,142800,9677231710,12610,12630,12630,12600,5356
20230804,142700,9609691700,12620,12620,12620,12620,1417
20230804,142600,9591809160,12620,12620,12630,12620,304
20230804,142500,9587972500,12630,12630,12630,12620,716
20230804,142400,9578931100,12620,12630,12630,12620,305
20230804,142300,9575079420,12620,12630,12630,12620,167
20230804,142200,9572971740,12620,12630,12630,12620,5213
20230804,142100,9507176740,12630,12610,12630,12610,996
20230804,142000,9494607710,12620,12620,12620,12620,221
20230804,141900,9491818690,12620,12610,12620,12610,415
20230804,141800,9486582570,12620,12610,12620,12610,213
20230804,141700,9483896390,12620,12620,12620,12610,522
20230804,141600,9477309200,12620,12620,12620,12620,54
20230804,141500,9476627720,12620,12630,12630,12610,2169
20230804,141400,9449260050,12620,12630,12630,12620,324
20230804,141300,9445169060,12630,12630,12630,12630,190
20230804,141200,9442769360,12630,12620,12630,12620,147
20230804,141100,9440914200,12630,12620,12630,12620,1399
20230804,141000,9423258670,12620,12630,12630,12620,45
20230804,140900,9422690740,12630,12630,12630,12630,154
20230804,140800,9420745720,12630,12620,12630,12620,502
20230804,140700,9414406890,12630,12620,12640,12620,735
20230804,140600,9405126590,12630,12620,12630,12620,265
20230804,140500,9401779690,12630,12630,12630,12620,666
20230804,140400,9393368960,12630,12620,12630,12620,730
20230804,140300,9384154330,12630,12630,12630,12620,20
20230804,140200,9383901780,12630,12610,12630,12610,575
20230804,140100,9376647380,12620,12620,12620,12610,1340
20230804,140000,9359737280,12630,12630,12630,12610,688
20230804,135900,9351050930,12620,12620,12630,12620,594
20230804,135800,9343554630,12620,12620,12630,12610,2264
20230804,135700,9314983250,12630,12620,12630,12620,737
20230804,135600,9305679760,12630,12630,12630,12620,1036
20230804,135500,9292597060,12630,12620,12630,12620,154
20230804,135400,9290652510,12630,12620,12630,12620,647
20230804,135300,9282486840,12620,12620,12630,12620,318
20230804,135200,9278473100,12620,12620,12630,12620,417
20230804,135100,9273210120,12630,12630,12630,12630,146
20230804,135000,9271366140,12630,12610,12640,12610,3409
20230804,134900,9228336360,12610,12610,12610,12600,815
20230804,134800,9218060650,12610,12610,12610,12600,208
20230804,134700,9215439820,12610,12610,12610,12600,764
20230804,134600,9205805830,12600,12600,12610,12600,316
20230804,134500,9201824180,12610,12610,12610,12610,233
20230804,134400,9198886050,12610,12600,12610,12600,109
20230804,134300,9197512600,12600,12600,12610,12600,407
20230804,134200,9192383740,12610,12610,12610,12600,246
20230804,134100,9189282970,12610,12600,12610,12600,272
20230804,134000,9185855100,12600,12590,12600,12590,2369
20230804,133900,9156029040,12580,12600,12610,12580,6190
20230804,133800,9078092280,12600,12610,12620,12600,5380
20230804,133700,9010209730,12610,12600,12610,12600,1075
20230804,133600,8996664660,12600,12590,12600,12590,313
20230804,133500,8992721990,12600,12590,12600,12580,479
20230804,133400,8986691440,12590,12580,12590,12580,1729
20230804,133300,8964923790,12590,12580,12590,12580,4430
20230804,133200,8909193990,12580,12580,12580,12570,3956
20230804,133100,8859446230,12580,12580,12580,12570,1858
20230804,133000,8836074980,12580,12600,12600,12570,8811
20230804,132900,8725230120,12610,12640,12640,12590,49235
20230804,132800,8104560680,12640,12650,12650,12640,2450
20230804,132700,8073589680,12650,12650,12650,12650,2043
20230804,132600,8047745730,12650,12650,12650,12640,2065
20230804,132500,8021623930,12650,12650,12650,12640,1216
20230804,132400,8006252710,12640,12650,12650,12640,595
20230804,132300,7998729890,12650,12660,12660,12640,2972
20230804,132200,7961133980,12660,12670,12670,12660,1120
20230804,132100,7946953780,12660,12670,12670,12660,187
20230804,132000,7944586180,12660,12660,12660,12660,743
20230804,131900,7935179800,12660,12660,12670,12660,814
20230804,131800,7924874520,12660,12660,12660,12660,0
20230804,131700,7924874520,12660,12670,12670,12660,1614
20230804,131600,7904427020,12670,12670,12680,12670,801
20230804,131500,7894278340,12670,12670,12670,12670,199
20230804,131400,7891757010,12670,12670,12670,12660,1146
20230804,131300,7877240540,12670,12670,12680,12670,85
20230804,131200,7876163580,12670,12670,12670,12660,278
20230804,131100,7872641770,12670,12670,12670,12660,3130
20230804,131000,7832984910,12670,12670,12670,12660,293
20230804,130900,7829275380,12660,12660,12660,12650,2316
20230804,130800,7799957820,12660,12660,12660,12650,656
20230804,130700,7791656860,12650,12660,12660,12650,223
20230804,130600,7788834820,12650,12660,12660,12650,449
20230804,130500,7783150980,12660,12660,12660,12650,1308
20230804,130400,7766592150,12650,12660,12660,12650,378
20230804,130300,7761810400,12660,12650,12660,12650,221
20230804,130200,7759014440,12650,12660,12660,12650,543
20230804,130100,7752141190,12660,12660,12660,12660,3
20230804,130000,7752103210,12660,12660,12660,12660,744
20230804,125900,7742684170,12660,12660,12670,12660,602
20230804,125800,7735062840,12660,12660,12660,12650,1671
20230804,125700,7713909010,12660,12660,12660,12660,201
20230804,125600,7711364350,12650,12660,12660,12650,195
20230804,125500,7708896380,12670,12660,12670,12660,504
20230804,125400,7702514450,12670,12670,12670,12670,459
20230804,125300,7696698920,12670,12660,12670,12660,307
20230804,125200,7692811360,12660,12650,12670,12640,2357
20230804,125100,7662966190,12650,12650,12650,12650,286
20230804,125000,7659348290,12640,12650,12650,12640,65
20230804,124900,7658526490,12640,12640,12650,12640,287
20230804,124800,7654898640,12640,12640,12650,12630,1461
20230804,124700,7636431990,12640,12640,12640,12640,182
20230804,124600,7634131510,12640,12630,12640,12630,1159
20230804,124500,7619482200,12640,12630,12640,12630,629
20230804,124400,7611537480,12630,12640,12640,12630,760
20230804,124300,7601938530,12630,12640,12640,12630,419
20230804,124200,7596643900,12640,12640,12640,12640,210
20230804,124100,7593989500,12640,12640,12650,12640,650
20230804,124000,7585772470,12640,12640,12640,12640,58
20230804,123900,7585039350,12640,12630,12640,12630,147
20230804,123800,7583181720,12640,12630,12640,12630,158
20230804,123700,7581185830,12640,12630,12640,12630,160
20230804,123600,7579164820,12630,12640,12640,12630,463
20230804,123500,7573312950,12640,12630,12640,12630,423
20230804,123400,7567970390,12630,12610,12630,12610,2819
20230804,123300,7532391690,12610,12620,12620,12610,340
20230804,123200,7528101190,12620,12620,12620,12620,279
20230804,123100,7524580210,12620,12610,12620,12610,290
20230804,123000,7520921550,12610,12610,12620,12610,181
20230804,122900,7518639120,12610,12600,12610,12600,1081
20230804,122800,7505008220,12620,12610,12620,12600,894
20230804,122700,7493734730,12610,12600,12610,12600,976
20230804,122600,7481429920,12610,12610,12610,12600,2233
20230804,122500,7453273490,12600,12610,12610,12600,622
20230804,122400,7445431140,12610,12610,12620,12600,11174
20230804,122300,7304555430,12610,12620,12620,12610,4887
20230804,122200,7242884750,12630,12630,12630,12620,74
20230804,122100,7241950700,12620,12630,12630,12620,325
20230804,122000,7237847130,12630,12630,12640,12630,3054
20230804,121900,7199265700,12630,12630,12630,12620,255
20230804,121800,7196046880,12630,12630,12630,12620,210
20230804,121700,7193395360,12630,12630,12630,12620,346
20230804,121600,7189027340,12630,12650,12650,12630,3921
20230804,121500,7139486050,12650,12650,12650,12650,730
20230804,121400,7130251550,12650,12670,12670,12650,3023
20230804,121300,7091983780,12660,12660,12680,12660,560
20230804,121200,7084889250,12670,12660,12680,12660,342
20230804,121100,7080556480,12690,12670,12690,12660,169
20230804,121000,7078413370,12680,12670,12680,12670,428
20230804,120900,7072986780,12680,12670,12680,12670,276
20230804,120800,7069489830,12680,12680,12680,12670,15
20230804,120700,7069299640,12680,12690,12690,12660,2203
20230804,120600,7041379090,12690,12680,12690,12680,278
20230804,120500,7037854000,12670,12670,12680,12670,427
20230804,120400,7032442670,12670,12680,12680,12670,260
20230804,120300,7029148370,12680,12660,12680,12660,3055
20230804,120200,6990456100,12670,12670,12670,12660,511
20230804,120100,6983983020,12660,12670,12670,12660,900
20230804,120000,6972587690,12660,12670,12670,12660,2727
20230804,115900,6938062160,12670,12670,12670,12670,479
20230804,115800,6931993230,12680,12680,12680,12670,280
20230804,115700,6928445420,12680,12670,12680,12670,971
20230804,115600,6916142390,12670,12670,12670,12660,2220
20230804,115500,6888015000,12660,12660,12670,12660,161
20230804,115400,6885976550,12670,12650,12670,12650,718
20230804,115300,6876886750,12650,12660,12660,12650,235
20230804,115200,6873912390,12660,12660,12660,12650,118
20230804,115100,6872419010,12670,12660,12670,12620,939
20230804,115000,6860541170,12670,12630,12670,12630,5292
20230804,114900,6793572900,12630,12630,12630,12630,12
20230804,114800,6793421340,12620,12620,12620,12610,291
20230804,114700,6789750940,12610,12620,12620,12610,389
20230804,114600,6784841810,12620,12620,12620,12610,3837
20230804,114500,6736421320,12620,12620,12620,12610,335
20230804,114400,6732194640,12620,12610,12620,12610,1331
20230804,114300,6715410480,12610,12620,12620,12610,919
20230804,114200,6703813830,12620,12620,12620,12610,163
20230804,114100,6701758270,12620,12620,12620,12610,389
20230804,114000,6696849700,12620,12620,12630,12610,513
20230804,113900,6690380320,12620,12630,12630,12610,213
20230804,113800,6687692750,12610,12640,12640,12600,22024
20230804,113700,6409998320,12640,12630,12640,12620,663
20230804,113600,6401626040,12620,12640,12640,12620,861
20230804,113500,6390746800,12640,12630,12640,12620,609
20230804,113400,6383055170,12630,12630,12630,12620,691
20230804,113300,6374333030,12630,12650,12660,12630,3029
20230804,113200,6336055500,12650,12660,12660,12650,493
20230804,113100,6329814160,12650,12650,12660,12650,589
20230804,113000,6322363290,12650,12640,12650,12640,236
20230804,112900,6319380180,12630,12640,12640,12630,769
20230804,112800,6309662470,12650,12640,12650,12640,104
20230804,112700,6308347670,12640,12630,12640,12630,1262
20230804,112600,6292396630,12630,12630,12640,12630,288
20230804,112500,6288758660,12630,12620,12640,12620,290
20230804,112400,6285094170,12640,12630,12640,12610,14612
20230804,112300,6100682850,12630,12640,12640,12630,827
20230804,112200,6090236570,12630,12640,12640,12630,2104
20230804,112100,6063662470,12630,12640,12640,12630,98
20230804,112000,6062423820,12640,12630,12640,12630,216
20230804,111900,6059694390,12640,12640,12640,12630,53
20230804,111800,6059024640,12630,12640,12640,12630,652
20230804,111700,6050786530,12640,12630,12640,12620,1235
20230804,111600,6035192050,12630,12620,12630,12620,667
20230804,111500,6026770730,12620,12630,12630,12620,403
20230804,111400,6021684580,12630,12630,12630,12620,160
20230804,111300,6019664280,12630,12620,12630,12610,1973
20230804,111200,5994765770,12620,12620,12630,12610,2080
20230804,111100,5968517510,12620,12630,12630,12620,1145
20230804,111000,5954067210,12630,12630,12640,12620,7989
20230804,110900,5853217440,12630,12640,12640,12630,5968
20230804,110800,5777810230,12640,12640,12650,12640,1380
20230804,110700,5760366950,12640,12640,12650,12640,2219
20230804,110600,5732316400,12640,12660,12660,12640,6164
20230804,110500,5654320430,12660,12660,12660,12660,430
20230804,110400,5648876630,12660,12670,12670,12660,930
20230804,110300,5637099530,12670,12670,12670,12660,370
20230804,110200,5632413110,12660,12660,12670,12660,854
20230804,110100,5621601330,12660,12660,12670,12660,1066
20230804,110000,5608098700,12660,12650,12660,12650,567
20230804,105900,5600924470,12650,12640,12650,12640,3138
20230804,105800,5561260130,12640,12640,12640,12630,1585
20230804,105700,5541226680,12640,12640,12640,12630,866
20230804,105600,5530283320,12640,12630,12640,12630,615
20230804,105500,5522512800,12630,12640,12640,12630,2107
20230804,105400,5495901090,12640,12630,12640,12630,1359
20230804,105300,5478734600,12630,12640,12650,12630,2863
20230804,105200,5442560770,12640,12630,12650,12630,2450
20230804,105100,5411601630,12640,12660,12660,12630,14569
20230804,105000,5227357890,12660,12660,12660,12650,2981
20230804,104900,5189642550,12660,12660,12660,12650,2483
20230804,104800,5158215880,12660,12670,12670,12650,4984
20230804,104700,5095123460,12670,12680,12680,12670,3553
20230804,104600,5050106860,12670,12670,12680,12670,4112
20230804,104500,4997998130,12670,12680,12680,12670,330
20230804,104400,4993816360,12680,12670,12680,12670,2613
20230804,104300,4960684120,12670,12680,12680,12670,1466
20230804,104200,4942103130,12680,12690,12700,12670,2226
20230804,104100,4913883940,12690,12680,12690,12680,108
20230804,104000,4912513900,12700,12680,12700,12670,680
20230804,103900,4903892150,12680,12690,12690,12670,431
20230804,103800,4898426300,12700,12690,12700,12690,543
20230804,103700,4891535580,12700,12690,12700,12680,902
20230804,103600,4880093900,12690,12660,12690,12660,1034
20230804,103500,4866991030,12670,12650,12670,12650,2315
20230804,103400,4837681470,12650,12650,12660,12640,1790
20230804,103300,4815038670,12650,12660,12670,12640,10110
20230804,103200,4687146170,12660,12660,12670,12660,7330
20230804,103100,4594347740,12660,12680,12680,12660,2239
20230804,103000,4565983180,12680,12680,12680,12670,1990
20230804,102900,4540767400,12680,12680,12680,12670,1119
20230804,102800,4526578930,12680,12680,12680,12670,589
20230804,102700,4519113940,12680,12680,12690,12670,4818
20230804,102600,4458037580,12690,12690,12690,12680,380
20230804,102500,4453216850,12690,12680,12690,12670,2109
20230804,102400,4426488180,12680,12700,12700,12670,2711
20230804,102300,4392104690,12690,12690,12700,12680,1480
20230804,102200,4373329180,12690,12690,12690,12680,807
20230804,102100,4363093970,12690,12680,12690,12670,415
20230804,102000,4357832130,12690,12690,12690,12670,6540
20230804,101900,4274921970,12690,12690,12700,12680,1568
20230804,101800,4255028620,12700,12710,12720,12690,13156
20230804,101700,4087945010,12720,12730,12730,12720,4557
20230804,101600,4029965990,12730,12740,12740,12730,2610
20230804,101500,3996736660,12740,12740,12740,12730,2907
20230804,101400,3959706980,12740,12730,12740,12730,608
20230804,101300,3951964150,12740,12730,12740,12730,1429
20230804,101200,3933772890,12730,12740,12740,12730,2325
20230804,101100,3904162040,12740,12740,12740,12730,458
20230804,101000,3898327280,12740,12740,12740,12720,1481
20230804,100900,3879466700,12740,12720,12740,12710,4050
20230804,100800,3827921160,12710,12720,12720,12710,1815
20230804,100700,3804844610,12720,12710,12720,12710,111
20230804,100600,3803433190,12720,12690,12720,12690,3149
20230804,100500,3763414220,12690,12700,12700,12680,2222
20230804,100400,3735220900,12700,12700,12710,12700,87
20230804,100300,3734115950,12710,12740,12740,12700,7179
20230804,100200,3642812490,12730,12750,12750,12730,1790
20230804,100100,3620001760,12750,12730,12750,12730,829
20230804,100000,3609441480,12740,12730,12740,12730,390
20230804,095900,3604474400,12720,12730,12730,12720,516
20230804,095800,3597907820,12730,12690,12730,12680,18613
20230804,095700,3361242430,12690,12680,12690,12670,1580
20230804,095600,3341211770,12680,12670,12680,12670,1574
20230804,095500,3321256780,12670,12690,12690,12670,2371
20230804,095400,3291210320,12690,12710,12710,12680,7381
20230804,095300,3197566000,12700,12700,12710,12700,2804
20230804,095200,3161954550,12700,12710,12710,12700,669
20230804,095100,3153456710,12710,12710,12710,12700,1070
20230804,095000,3139857760,12710,12710,12710,12700,360
20230804,094900,3135282830,12710,12720,12720,12700,4505
20230804,094800,3078054560,12720,12720,12720,12710,1244
20230804,094700,3062234230,12720,12710,12720,12700,1550
20230804,094600,3042529330,12710,12720,12720,12700,12625
20230804,094500,2882170550,12720,12710,12720,12700,6710
20230804,094400,2796898320,12720,12710,12720,12710,9562
20230804,094300,2675349460,12720,12750,12750,12720,1896
20230804,094200,2651228090,12750,12720,12750,12720,1834
20230804,094100,2627887470,12730,12740,12750,12720,6440
20230804,094000,2545926430,12740,12740,12750,12740,1144
20230804,093900,2531348350,12750,12750,12750,12740,608
20230804,093800,2523601810,12740,12740,12750,12730,1383
20230804,093700,2505984600,12730,12720,12740,12720,4230
20230804,093600,2452160620,12710,12720,12720,12710,2153
20230804,093500,2424786900,12710,12720,12720,12710,6181
20230804,093400,2346221330,12720,12720,12730,12710,2325
20230804,093300,2316647880,12720,12720,12730,12710,4451
20230804,093200,2260024010,12720,12750,12760,12710,20384
20230804,093100,2000714840,12750,12750,12770,12740,3925
20230804,093000,1950678700,12750,12780,12780,12740,13006
20230804,092900,1784822590,12780,12770,12780,12770,3161
20230804,092800,1744455020,12770,12770,12780,12770,1089
20230804,092700,1730547920,12780,12780,12790,12770,3897
20230804,092600,1680763250,12780,12810,12810,12770,7065
20230804,092500,1590359780,12810,12840,12840,12800,12572
20230804,092400,1429177420,12840,12850,12860,12840,3141
20230804,092300,1388813390,12850,12850,12870,12850,867
20230804,092200,1377664630,12860,12860,12880,12850,4145
20230804,092100,1324327160,12870,12870,12880,12870,636
20230804,092000,1316139020,12880,12870,12890,12870,910
20230804,091900,1304416290,12870,12850,12910,12850,3342
20230804,091800,1261416560,12850,12850,12850,12840,478
20230804,091700,1255277050,12850,12860,12860,12830,9742
20230804,091600,1130202990,12860,12870,12890,12860,4482
20230804,091500,1072520640,12870,12950,12980,12870,4399
20230804,091400,1015772750,12980,12910,12980,12910,2345
20230804,091300,985448350,12910,12910,12920,12900,2497
20230804,091200,953222740,12910,12870,12930,12870,2882
20230804,091100,916075770,12870,12860,12870,12850,2556
20230804,091000,883223130,12860,12830,12890,12820,9017
20230804,090900,767332320,12830,12780,12830,12780,4132
20230804,090800,714426710,12770,12810,12810,12760,6188
20230804,090700,635305630,12810,12840,12840,12810,9671
20230804,090600,511242030,12840,12810,12870,12810,7430
20230804,090500,415886260,12810,12820,12840,12810,879
20230804,090400,404620070,12830,12800,12880,12800,9541
20230804,090300,282380070,12800,12820,12830,12800,4262
20230804,090200,227773910,12820,12850,12870,12810,1960
20230804,090100,202625310,12850,12870,12880,12810,7486
20230804,090000,106480930,12870,12870,12890,12850,8255