KissMeData/009290/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184800,247706120,6600,6600,6600,6600,980
20230804,184700,247706120,6600,6600,6600,6600,0
20230804,184600,247706120,6600,6600,6600,6600,0
20230804,184500,247706120,6600,6600,6600,6600,0
20230804,184400,247706120,6600,6600,6600,6600,0
20230804,184300,247706120,6600,6600,6600,6600,0
20230804,184200,247706120,6600,6600,6600,6600,0
20230804,184100,247706120,6600,6600,6600,6600,0
20230804,184000,247706120,6600,6600,6600,6600,0
20230804,183900,247706120,6600,6600,6600,6600,0
20230804,183800,247706120,6600,6600,6600,6600,0
20230804,183700,247706120,6600,6600,6600,6600,0
20230804,183600,247706120,6600,6600,6600,6600,0
20230804,183500,247706120,6600,6600,6600,6600,0
20230804,183400,247706120,6600,6600,6600,6600,0
20230804,183300,247706120,6600,6600,6600,6600,0
20230804,183200,247706120,6600,6600,6600,6600,0
20230804,183100,247706120,6600,6600,6600,6600,0
20230804,183000,247706120,6600,6600,6600,6600,0
20230804,182900,247706120,6600,6600,6600,6600,0
20230804,182800,247706120,6600,6600,6600,6600,0
20230804,182700,247706120,6600,6600,6600,6600,0
20230804,182600,247706120,6600,6600,6600,6600,0
20230804,182500,247706120,6600,6600,6600,6600,0
20230804,182400,247706120,6600,6600,6600,6600,0
20230804,182300,247706120,6600,6600,6600,6600,0
20230804,182200,247706120,6600,6600,6600,6600,0
20230804,182100,247706120,6600,6600,6600,6600,0
20230804,182000,247706120,6600,6600,6600,6600,0
20230804,181900,247706120,6600,6600,6600,6600,0
20230804,181800,247706120,6600,6600,6600,6600,980
20230804,181700,247706120,6600,6600,6600,6600,0
20230804,181600,247706120,6600,6600,6600,6600,0
20230804,181500,247706120,6600,6600,6600,6600,0
20230804,181400,247706120,6600,6600,6600,6600,0
20230804,181300,247706120,6600,6600,6600,6600,0
20230804,181200,247706120,6600,6600,6600,6600,0
20230804,181100,247706120,6600,6600,6600,6600,0
20230804,181000,247706120,6600,6600,6600,6600,0
20230804,180900,247706120,6600,6600,6600,6600,0
20230804,180800,247706120,6600,6600,6600,6600,0
20230804,180700,247706120,6600,6600,6600,6600,0
20230804,180600,247706120,6600,6600,6600,6600,0
20230804,180500,247706120,6600,6600,6600,6600,0
20230804,180400,247706120,6600,6600,6600,6600,0
20230804,180300,247706120,6600,6600,6600,6600,0
20230804,180200,247706120,6600,6600,6600,6600,0
20230804,180100,247706120,6600,6600,6600,6600,0
20230804,180000,247706120,6600,6600,6600,6600,0
20230804,175900,247706120,6600,6600,6600,6600,0
20230804,175800,247706120,6600,6600,6600,6600,0
20230804,175700,247706120,6600,6600,6600,6600,0
20230804,175600,247706120,6600,6600,6600,6600,0
20230804,175500,247706120,6600,6600,6600,6600,0
20230804,175400,247706120,6600,6600,6600,6600,0
20230804,175300,247706120,6600,6600,6600,6600,0
20230804,175200,247706120,6600,6600,6600,6600,0
20230804,175100,247706120,6600,6600,6600,6600,0
20230804,175000,247706120,6600,6600,6600,6600,0
20230804,174900,247706120,6600,6600,6600,6600,0
20230804,174800,247706120,6600,6600,6600,6600,980
20230804,174700,247706120,6600,6600,6600,6600,0
20230804,174600,247706120,6600,6600,6600,6600,0
20230804,174500,247706120,6600,6600,6600,6600,0
20230804,174400,247706120,6600,6600,6600,6600,0
20230804,174300,247706120,6600,6600,6600,6600,0
20230804,174200,247706120,6600,6600,6600,6600,0
20230804,174100,247706120,6600,6600,6600,6600,0
20230804,174000,247706120,6600,6600,6600,6600,0
20230804,173900,247706120,6600,6600,6600,6600,0
20230804,173800,247706120,6600,6600,6600,6600,0
20230804,173700,247706120,6600,6600,6600,6600,0
20230804,173600,247706120,6600,6600,6600,6600,0
20230804,173500,247706120,6600,6600,6600,6600,0
20230804,173400,247706120,6600,6600,6600,6600,0
20230804,173300,247706120,6600,6600,6600,6600,0
20230804,173200,247706120,6600,6600,6600,6600,0
20230804,173100,247706120,6600,6600,6600,6600,0
20230804,173000,247706120,6600,6600,6600,6600,0
20230804,172900,247706120,6600,6600,6600,6600,0
20230804,172800,247706120,6600,6600,6600,6600,0
20230804,172700,247706120,6600,6600,6600,6600,0
20230804,172600,247706120,6600,6600,6600,6600,0
20230804,172500,247706120,6600,6600,6600,6600,0
20230804,172400,247706120,6600,6600,6600,6600,0
20230804,172300,247706120,6600,6600,6600,6600,0
20230804,172200,247706120,6600,6600,6600,6600,0
20230804,172100,247706120,6600,6600,6600,6600,0
20230804,172000,247706120,6600,6600,6600,6600,0
20230804,171900,247706120,6600,6600,6600,6600,0
20230804,171800,247706120,6600,6600,6600,6600,980
20230804,171700,247706120,6600,6600,6600,6600,0
20230804,171600,247706120,6600,6600,6600,6600,0
20230804,171500,247706120,6600,6600,6600,6600,0
20230804,171400,247706120,6600,6600,6600,6600,0
20230804,171300,247706120,6600,6600,6600,6600,0
20230804,171200,247706120,6600,6600,6600,6600,0
20230804,171100,247706120,6600,6600,6600,6600,0
20230804,171000,247706120,6600,6600,6600,6600,0
20230804,170900,247706120,6600,6600,6600,6600,0
20230804,170800,247706120,6600,6600,6600,6600,0
20230804,170700,247706120,6600,6600,6600,6600,0
20230804,170600,247706120,6600,6600,6600,6600,0
20230804,170500,247706120,6600,6600,6600,6600,0
20230804,170400,247706120,6600,6600,6600,6600,0
20230804,170300,247706120,6600,6600,6600,6600,0
20230804,170200,247706120,6600,6600,6600,6600,0
20230804,170100,247706120,6600,6600,6600,6600,0
20230804,170000,247706120,6600,6600,6600,6600,0
20230804,165900,247706120,6600,6600,6600,6600,0
20230804,165800,247706120,6600,6600,6600,6600,0
20230804,165700,247706120,6600,6600,6600,6600,0
20230804,165600,247706120,6600,6600,6600,6600,0
20230804,165500,247706120,6600,6600,6600,6600,0
20230804,165400,247706120,6600,6600,6600,6600,0
20230804,165300,247706120,6600,6600,6600,6600,0
20230804,165200,247706120,6600,6600,6600,6600,0
20230804,165100,247706120,6600,6600,6600,6600,0
20230804,165000,247706120,6600,6600,6600,6600,0
20230804,164900,247706120,6600,6600,6600,6600,0
20230804,164800,247706120,6600,6600,6600,6600,980
20230804,164700,247706120,6600,6600,6600,6600,0
20230804,164600,247706120,6600,6600,6600,6600,0
20230804,164500,247706120,6600,6600,6600,6600,0
20230804,164400,247706120,6600,6600,6600,6600,0
20230804,164300,247706120,6600,6600,6600,6600,0
20230804,164200,247706120,6600,6600,6600,6600,0
20230804,164100,247706120,6600,6600,6600,6600,0
20230804,164000,247706120,6600,6600,6600,6600,0
20230804,163900,247706120,6600,6600,6600,6600,0
20230804,163800,247706120,6600,6600,6600,6600,0
20230804,163700,247706120,6600,6600,6600,6600,0
20230804,163600,247706120,6600,6600,6600,6600,0
20230804,163500,247706120,6600,6600,6600,6600,0
20230804,163400,247706120,6600,6600,6600,6600,0
20230804,163300,247706120,6600,6600,6600,6600,0
20230804,163200,247706120,6600,6600,6600,6600,0
20230804,163100,247706120,6600,6600,6600,6600,0
20230804,163000,247706120,6600,6600,6600,6600,0
20230804,162900,247706120,6600,6600,6600,6600,0
20230804,162800,247706120,6600,6600,6600,6600,0
20230804,162700,247706120,6600,6600,6600,6600,0
20230804,162600,247706120,6600,6600,6600,6600,0
20230804,162500,247706120,6600,6600,6600,6600,0
20230804,162400,247706120,6600,6600,6600,6600,0
20230804,162300,247706120,6600,6600,6600,6600,0
20230804,162200,247706120,6600,6600,6600,6600,0
20230804,162100,247706120,6600,6600,6600,6600,0
20230804,162000,247706120,6600,6600,6600,6600,0
20230804,161900,247706120,6600,6600,6600,6600,0
20230804,161800,247706120,6600,6600,6600,6600,980
20230804,161700,247706120,6600,6600,6600,6600,0
20230804,161600,247706120,6600,6600,6600,6600,0
20230804,161500,247706120,6600,6600,6600,6600,0
20230804,161400,247706120,6600,6600,6600,6600,0
20230804,161300,247706120,6600,6600,6600,6600,0
20230804,161200,247706120,6600,6600,6600,6600,0
20230804,161100,247706120,6600,6600,6600,6600,0
20230804,161000,247706120,6600,6600,6600,6600,0
20230804,160900,247706120,6600,6600,6600,6600,0
20230804,160800,247706120,6600,6600,6600,6600,0
20230804,160700,247706120,6600,6600,6600,6600,0
20230804,160600,247706120,6600,6600,6600,6600,0
20230804,160500,247706120,6600,6600,6600,6600,0
20230804,160400,247706120,6600,6600,6600,6600,0
20230804,160300,247706120,6600,6600,6600,6600,0
20230804,160200,247706120,6600,6600,6600,6600,0
20230804,160100,247706120,6600,6600,6600,6600,0
20230804,160000,247706120,6600,6600,6600,6600,0
20230804,155900,247706120,6600,6600,6600,6600,0
20230804,155800,247706120,6600,6600,6600,6600,0
20230804,155700,247706120,6600,6600,6600,6600,0
20230804,155600,247706120,6600,6600,6600,6600,0
20230804,155500,247706120,6600,6600,6600,6600,0
20230804,155400,247706120,6600,6600,6600,6600,0
20230804,155300,247706120,6600,6600,6600,6600,0
20230804,155200,247706120,6600,6600,6600,6600,0
20230804,155100,247706120,6600,6600,6600,6600,0
20230804,155000,247706120,6600,6600,6600,6600,0
20230804,154900,247706120,6600,6600,6600,6600,0
20230804,154800,247706120,6600,6600,6600,6600,980
20230804,154700,247706120,6600,6600,6600,6600,0
20230804,154600,247706120,6600,6600,6600,6600,0
20230804,154500,247706120,6600,6600,6600,6600,0
20230804,154400,247706120,6600,6600,6600,6600,0
20230804,154300,247706120,6600,6600,6600,6600,0
20230804,154200,247706120,6600,6600,6600,6600,0
20230804,154100,247706120,6600,6600,6600,6600,0
20230804,154000,247706120,6600,6600,6600,6600,0
20230804,153900,247706120,6600,6600,6600,6600,0
20230804,153800,247706120,6600,6600,6600,6600,0
20230804,153700,247706120,6600,6600,6600,6600,0
20230804,153600,247706120,6600,6600,6600,6600,0
20230804,153500,247706120,6600,6600,6600,6600,0
20230804,153400,247706120,6600,6600,6600,6600,0
20230804,153300,247706120,6600,6600,6600,6600,0
20230804,153200,247706120,6600,6600,6600,6600,0
20230804,153100,247706120,6600,6600,6600,6600,0
20230804,153000,247706120,6600,6600,6600,6600,980
20230804,152900,241238120,6570,6570,6570,6570,0
20230804,152800,241238120,6570,6570,6570,6570,0
20230804,152700,241238120,6570,6570,6570,6570,0
20230804,152600,241238120,6570,6570,6570,6570,0
20230804,152500,241238120,6570,6570,6570,6570,0
20230804,152400,241238120,6570,6570,6570,6570,0
20230804,152300,241238120,6570,6570,6570,6570,0
20230804,152200,241238120,6570,6570,6570,6570,0
20230804,152100,241238120,6570,6570,6570,6570,0
20230804,152000,241238120,6570,6570,6570,6570,0
20230804,151900,241238120,6570,6570,6570,6570,5
20230804,151800,241205270,6560,6560,6560,6550,265
20230804,151700,239467010,6560,6560,6560,6560,3
20230804,151600,239447330,6560,6560,6560,6560,0
20230804,151500,239447330,6560,6560,6560,6560,2
20230804,151400,239434210,6560,6560,6560,6560,2
20230804,151300,239421090,6560,6560,6560,6560,0
20230804,151200,239421090,6560,6560,6560,6560,67
20230804,151100,238981570,6560,6560,6560,6560,3
20230804,151000,238961890,6560,6560,6560,6560,3
20230804,150900,238942210,6560,6550,6560,6550,202
20230804,150800,237619090,6560,6560,6560,6560,10
20230804,150700,237553490,6560,6560,6560,6560,2
20230804,150600,237540370,6550,6550,6550,6550,1
20230804,150500,237533820,6550,6550,6550,6550,0
20230804,150400,237533820,6550,6560,6560,6550,4
20230804,150300,237507600,6560,6560,6560,6560,9
20230804,150200,237448560,6550,6550,6550,6550,240
20230804,150100,235876560,6560,6560,6560,6560,17
20230804,150000,235765040,6560,6560,6560,6560,41
20230804,145900,235496080,6560,6550,6560,6550,508
20230804,145800,232168670,6550,6550,6550,6550,0
20230804,145700,232168670,6550,6550,6550,6550,0
20230804,145600,232168670,6550,6550,6550,6550,10
20230804,145500,232103170,6550,6540,6550,6540,235
20230804,145400,230565920,6550,6550,6550,6550,1
20230804,145300,230559370,6550,6550,6550,6550,31
20230804,145200,230356320,6550,6550,6550,6550,10
20230804,145100,230290820,6540,6540,6540,6540,9
20230804,145000,230231960,6540,6540,6540,6540,0
20230804,144900,230231960,6540,6540,6540,6540,0
20230804,144800,230231960,6540,6540,6540,6540,0
20230804,144700,230231960,6540,6540,6540,6540,0
20230804,144600,230231960,6540,6540,6540,6540,0
20230804,144500,230231960,6540,6540,6540,6540,100
20230804,144400,229577960,6540,6540,6540,6540,0
20230804,144300,229577960,6540,6540,6540,6540,0
20230804,144200,229577960,6540,6540,6540,6540,0
20230804,144100,229577960,6540,6540,6540,6540,0
20230804,144000,229577960,6540,6540,6540,6540,440
20230804,143900,226700360,6550,6550,6550,6550,0
20230804,143800,226700360,6550,6550,6550,6550,0
20230804,143700,226700360,6550,6550,6550,6550,3
20230804,143600,226680710,6550,6550,6550,6550,0
20230804,143500,226680710,6550,6550,6550,6550,0
20230804,143400,226680710,6550,6550,6550,6550,0
20230804,143300,226680710,6550,6550,6550,6550,21
20230804,143200,226543160,6560,6560,6560,6560,0
20230804,143100,226543160,6560,6560,6560,6560,0
20230804,143000,226543160,6560,6560,6560,6560,50
20230804,142900,226215160,6560,6560,6560,6560,0
20230804,142800,226215160,6560,6560,6560,6560,9
20230804,142700,226156120,6560,6560,6560,6560,10
20230804,142600,226090520,6550,6550,6550,6550,0
20230804,142500,226090520,6550,6550,6550,6550,0
20230804,142400,226090520,6550,6550,6550,6550,0
20230804,142300,226090520,6550,6550,6550,6550,1292
20230804,142200,217627920,6550,6550,6550,6550,1
20230804,142100,217621370,6550,6550,6550,6550,0
20230804,142000,217621370,6550,6550,6550,6550,6
20230804,141900,217582070,6550,6550,6550,6550,0
20230804,141800,217582070,6550,6550,6550,6550,0
20230804,141700,217582070,6550,6550,6550,6550,0
20230804,141600,217582070,6550,6550,6550,6550,0
20230804,141500,217582070,6550,6550,6550,6550,0
20230804,141400,217582070,6550,6550,6550,6550,11
20230804,141300,217510020,6540,6540,6540,6540,300
20230804,141200,215548020,6530,6530,6530,6530,0
20230804,141100,215548020,6530,6530,6530,6530,1278
20230804,141000,207202680,6530,6530,6530,6530,149
20230804,140900,206229710,6540,6540,6540,6540,0
20230804,140800,206229710,6540,6540,6540,6540,0
20230804,140700,206229710,6540,6540,6540,6540,0
20230804,140600,206229710,6540,6540,6540,6540,1
20230804,140500,206223170,6540,6540,6540,6540,566
20230804,140400,202521530,6550,6550,6550,6550,0
20230804,140300,202521530,6550,6550,6550,6550,0
20230804,140200,202521530,6550,6550,6550,6550,403
20230804,140100,199881880,6550,6550,6550,6550,0
20230804,140000,199881880,6550,6550,6550,6550,48
20230804,135900,199567480,6540,6540,6540,6540,0
20230804,135800,199567480,6540,6540,6540,6540,0
20230804,135700,199567480,6540,6540,6540,6540,0
20230804,135600,199567480,6540,6540,6540,6540,0
20230804,135500,199567480,6540,6540,6540,6540,0
20230804,135400,199567480,6540,6550,6550,6540,102
20230804,135300,198899440,6540,6540,6540,6540,21
20230804,135200,198762100,6550,6550,6550,6550,158
20230804,135100,197727200,6570,6570,6570,6570,0
20230804,135000,197727200,6570,6560,6570,6560,3
20230804,134900,197707510,6560,6560,6560,6560,40
20230804,134800,197445110,6560,6560,6560,6550,76
20230804,134700,196947250,6560,6560,6560,6560,6
20230804,134600,196907890,6550,6550,6550,6550,98
20230804,134500,196265990,6550,6540,6550,6540,301
20230804,134400,194297430,6530,6530,6530,6530,0
20230804,134300,194297430,6530,6530,6530,6530,0
20230804,134200,194297430,6530,6530,6530,6530,81
20230804,134100,193768500,6530,6530,6530,6530,158
20230804,134000,192736760,6530,6530,6530,6530,2
20230804,133900,192723700,6540,6540,6540,6540,0
20230804,133800,192723700,6540,6540,6540,6540,0
20230804,133700,192723700,6540,6540,6540,6540,11
20230804,133600,192651760,6540,6540,6540,6540,0
20230804,133500,192651760,6540,6540,6540,6540,2
20230804,133400,192638680,6540,6530,6540,6530,3
20230804,133300,192619080,6530,6530,6530,6530,0
20230804,133200,192619080,6530,6530,6530,6530,0
20230804,133100,192619080,6530,6530,6530,6530,53
20230804,133000,192272990,6540,6540,6540,6540,3
20230804,132900,192253370,6540,6540,6540,6540,75
20230804,132800,191762870,6540,6520,6540,6520,453
20230804,132700,188801340,6540,6540,6540,6540,0
20230804,132600,188801340,6540,6540,6540,6540,3
20230804,132500,188781720,6540,6540,6540,6540,100
20230804,132400,188127720,6540,6510,6540,6510,177
20230804,132300,186973910,6520,6510,6520,6510,89
20230804,132200,186394490,6510,6510,6510,6510,0
20230804,132100,186394490,6510,6510,6510,6510,20
20230804,132000,186264290,6520,6520,6520,6520,0
20230804,131900,186264290,6520,6520,6520,6520,53
20230804,131800,185918730,6520,6520,6520,6520,15
20230804,131700,185820930,6540,6530,6540,6530,23
20230804,131600,185670700,6520,6520,6520,6520,20
20230804,131500,185540300,6540,6540,6540,6540,0
20230804,131400,185540300,6540,6540,6540,6540,0
20230804,131300,185540300,6540,6540,6540,6540,0
20230804,131200,185540300,6540,6540,6540,6540,0
20230804,131100,185540300,6540,6540,6540,6540,0
20230804,131000,185540300,6540,6530,6540,6520,81
20230804,130900,185011830,6540,6540,6540,6540,1
20230804,130800,185005290,6540,6540,6540,6540,0
20230804,130700,185005290,6540,6540,6540,6540,2
20230804,130600,184992210,6530,6530,6530,6530,0
20230804,130500,184992210,6530,6530,6530,6530,1
20230804,130400,184985680,6540,6540,6540,6540,0
20230804,130300,184985680,6540,6530,6540,6530,183
20230804,130200,183790670,6530,6530,6530,6530,0
20230804,130100,183790670,6530,6530,6530,6530,0
20230804,130000,183790670,6530,6530,6530,6530,0
20230804,125900,183790670,6530,6520,6530,6520,15
20230804,125800,183692850,6510,6510,6510,6510,0
20230804,125700,183692850,6510,6520,6520,6510,1300
20230804,125600,175219280,6520,6530,6530,6520,220
20230804,125500,173784820,6540,6540,6540,6540,0
20230804,125400,173784820,6540,6540,6540,6540,0
20230804,125300,173784820,6540,6540,6540,6540,10
20230804,125200,173719420,6540,6540,6540,6540,5
20230804,125100,173686720,6530,6530,6530,6530,77
20230804,125000,173183910,6530,6530,6530,6530,0
20230804,124900,173183910,6530,6530,6530,6530,0
20230804,124800,173183910,6530,6530,6530,6530,0
20230804,124700,173183910,6530,6530,6530,6530,444
20230804,124600,170284590,6530,6530,6530,6530,0
20230804,124500,170284590,6530,6530,6530,6530,7
20230804,124400,170238880,6520,6520,6520,6520,1
20230804,124300,170232360,6530,6530,6530,6530,0
20230804,124200,170232360,6530,6530,6530,6530,0
20230804,124100,170232360,6530,6530,6530,6520,765
20230804,124000,165244000,6530,6530,6530,6530,0
20230804,123900,165244000,6530,6530,6530,6530,7
20230804,123800,165198290,6530,6530,6530,6530,22
20230804,123700,165054630,6540,6540,6540,6540,0
20230804,123600,165054630,6540,6540,6540,6540,0
20230804,123500,165054630,6540,6540,6540,6540,0
20230804,123400,165054630,6540,6540,6540,6540,0
20230804,123300,165054630,6540,6540,6540,6540,8
20230804,123200,165002310,6540,6540,6540,6540,0
20230804,123100,165002310,6540,6530,6540,6530,4
20230804,123000,164976170,6530,6540,6540,6530,68
20230804,122900,164532080,6530,6530,6530,6530,4
20230804,122800,164505960,6540,6540,6540,6540,15
20230804,122700,164407860,6520,6520,6520,6520,0
20230804,122600,164407860,6520,6520,6520,6520,0
20230804,122500,164407860,6520,6520,6520,6520,0
20230804,122400,164407860,6520,6530,6530,6520,679
20230804,122300,159974990,6540,6540,6540,6540,102
20230804,122200,159307910,6540,6540,6540,6540,0
20230804,122100,159307910,6540,6540,6540,6540,0
20230804,122000,159307910,6540,6540,6540,6540,0
20230804,121900,159307910,6540,6540,6540,6540,7
20230804,121800,159262130,6530,6530,6530,6530,0
20230804,121700,159262130,6530,6530,6530,6530,10
20230804,121600,159196830,6540,6540,6540,6540,0
20230804,121500,159196830,6540,6540,6540,6540,22
20230804,121400,159052950,6540,6540,6540,6540,0
20230804,121300,159052950,6540,6540,6540,6540,0
20230804,121200,159052950,6540,6540,6540,6540,0
20230804,121100,159052950,6540,6540,6540,6540,0
20230804,121000,159052950,6540,6540,6540,6540,0
20230804,120900,159052950,6540,6540,6540,6540,0
20230804,120800,159052950,6540,6540,6540,6540,0
20230804,120700,159052950,6540,6540,6540,6540,30
20230804,120600,158856750,6530,6530,6530,6530,0
20230804,120500,158856750,6530,6530,6530,6530,0
20230804,120400,158856750,6530,6530,6530,6530,464
20230804,120300,155826830,6540,6540,6540,6540,0
20230804,120200,155826830,6540,6540,6540,6540,9
20230804,120100,155767970,6540,6540,6540,6540,11
20230804,120000,155696030,6540,6540,6540,6540,100
20230804,115900,155042030,6540,6540,6540,6540,0
20230804,115800,155042030,6540,6540,6540,6540,2
20230804,115700,155028950,6540,6540,6540,6540,0
20230804,115600,155028950,6540,6540,6540,6540,0
20230804,115500,155028950,6540,6540,6540,6540,0
20230804,115400,155028950,6540,6540,6540,6540,2
20230804,115300,155015870,6540,6540,6540,6540,0
20230804,115200,155015870,6540,6540,6540,6540,2
20230804,115100,155002790,6540,6540,6540,6540,1
20230804,115000,154996250,6540,6540,6540,6540,0
20230804,114900,154996250,6540,6540,6540,6540,0
20230804,114800,154996250,6540,6540,6540,6540,0
20230804,114700,154996250,6540,6540,6540,6540,0
20230804,114600,154996250,6540,6540,6540,6540,1
20230804,114500,154989710,6530,6530,6530,6530,0
20230804,114400,154989710,6530,6530,6530,6530,0
20230804,114300,154989710,6530,6540,6540,6530,14
20230804,114200,154898200,6530,6530,6530,6530,20
20230804,114100,154767600,6530,6530,6530,6530,56
20230804,114000,154401920,6530,6530,6530,6530,24
20230804,113900,154245200,6530,6530,6530,6530,101
20230804,113800,153585670,6530,6530,6530,6530,0
20230804,113700,153585670,6530,6530,6530,6530,0
20230804,113600,153585670,6530,6530,6530,6530,0
20230804,113500,153585670,6530,6530,6530,6530,518
20230804,113400,150203130,6530,6530,6530,6530,0
20230804,113300,150203130,6530,6530,6530,6530,167
20230804,113200,149112620,6540,6540,6540,6540,2
20230804,113100,149099540,6540,6550,6550,6540,1362
20230804,113000,140191060,6550,6550,6550,6550,0
20230804,112900,140191060,6550,6550,6550,6550,476
20230804,112800,137073260,6560,6560,6560,6550,152
20230804,112700,136077140,6560,6560,6560,6560,10
20230804,112600,136011540,6560,6560,6560,6560,2
20230804,112500,135998420,6550,6550,6550,6550,23
20230804,112400,135847770,6550,6550,6550,6550,50
20230804,112300,135520270,6550,6570,6570,6550,1379
20230804,112200,126476620,6560,6560,6560,6560,0
20230804,112100,126476620,6560,6560,6560,6560,50
20230804,112000,126148620,6580,6580,6580,6580,0
20230804,111900,126148620,6580,6580,6580,6580,0
20230804,111800,126148620,6580,6560,6580,6560,3
20230804,111700,126128920,6560,6560,6560,6560,0
20230804,111600,126128920,6560,6560,6560,6560,12
20230804,111500,126050200,6560,6560,6560,6560,0
20230804,111400,126050200,6560,6560,6560,6560,0
20230804,111300,126050200,6560,6560,6560,6560,0
20230804,111200,126050200,6560,6560,6560,6560,0
20230804,111100,126050200,6560,6560,6560,6540,397
20230804,111000,123449640,6570,6570,6570,6570,0
20230804,110900,123449640,6570,6570,6570,6570,0
20230804,110800,123449640,6570,6570,6570,6570,0
20230804,110700,123449640,6570,6570,6570,6570,0
20230804,110600,123449640,6570,6570,6570,6570,0
20230804,110500,123449640,6570,6570,6570,6570,100
20230804,110400,122792640,6580,6580,6580,6580,217
20230804,110300,121364780,6580,6570,6580,6570,120
20230804,110200,120575380,6580,6580,6580,6580,2
20230804,110100,120562220,6570,6580,6580,6570,23
20230804,110000,120411080,6580,6580,6580,6580,0
20230804,105900,120411080,6580,6580,6580,6580,0
20230804,105800,120411080,6580,6580,6580,6580,2
20230804,105700,120397920,6580,6580,6580,6580,2
20230804,105600,120384760,6580,6580,6580,6580,11
20230804,105500,120312380,6570,6570,6570,6570,0
20230804,105400,120312380,6570,6570,6570,6570,97
20230804,105300,119675090,6570,6570,6570,6570,4
20230804,105200,119648810,6550,6550,6550,6550,100
20230804,105100,118993810,6550,6550,6550,6550,653
20230804,105000,114716660,6550,6550,6550,6550,515
20230804,104900,111343410,6550,6550,6550,6550,0
20230804,104800,111343410,6550,6550,6550,6550,0
20230804,104700,111343410,6550,6570,6570,6550,1204
20230804,104600,103454780,6570,6570,6570,6570,0
20230804,104500,103454780,6570,6570,6570,6570,3
20230804,104400,103435070,6580,6580,6580,6580,62
20230804,104300,103027110,6570,6570,6570,6570,4
20230804,104200,103000830,6580,6580,6580,6580,103
20230804,104100,102323090,6560,6580,6580,6560,40
20230804,104000,102060320,6580,6580,6580,6580,0
20230804,103900,102060320,6580,6570,6580,6550,503
20230804,103800,98760590,6580,6580,6580,6580,0
20230804,103700,98760590,6580,6580,6580,6580,0
20230804,103600,98760590,6580,6580,6580,6580,2
20230804,103500,98747430,6570,6570,6570,6570,100
20230804,103400,98090430,6560,6560,6560,6560,1320
20230804,103300,89431230,6560,6580,6590,6560,272
20230804,103200,87645050,6580,6580,6580,6580,0
20230804,103100,87645050,6580,6580,6580,6580,0
20230804,103000,87645050,6580,6580,6580,6580,164
20230804,102900,86565930,6570,6570,6570,6570,7
20230804,102800,86519940,6580,6580,6580,6580,2
20230804,102700,86506780,6570,6570,6570,6570,0
20230804,102600,86506780,6570,6570,6570,6570,39
20230804,102500,86250550,6580,6580,6580,6580,2
20230804,102400,86237390,6570,6570,6570,6570,97
20230804,102300,85600100,6580,6580,6580,6580,0
20230804,102200,85600100,6580,6580,6580,6580,3
20230804,102100,85580360,6580,6580,6580,6580,0
20230804,102000,85580360,6580,6590,6590,6580,4
20230804,101900,85554010,6590,6570,6590,6570,336
20230804,101800,83346470,6580,6590,6600,6580,415
20230804,101700,80615270,6600,6600,6600,6600,0
20230804,101600,80615270,6600,6600,6600,6600,0
20230804,101500,80615270,6600,6600,6600,6600,3
20230804,101400,80595470,6600,6600,6600,6600,0
20230804,101300,80595470,6600,6600,6600,6600,0
20230804,101200,80595470,6600,6600,6600,6600,1
20230804,101100,80588870,6580,6600,6600,6580,7
20230804,101000,80542770,6600,6600,6600,6600,0
20230804,100900,80542770,6600,6600,6600,6600,0
20230804,100800,80542770,6600,6600,6600,6600,0
20230804,100700,80542770,6600,6600,6600,6600,4
20230804,100600,80516370,6600,6600,6600,6600,0
20230804,100500,80516370,6600,6590,6600,6590,320
20230804,100400,78404630,6600,6600,6600,6600,0
20230804,100300,78404630,6600,6600,6600,6600,0
20230804,100200,78404630,6600,6600,6600,6600,0
20230804,100100,78404630,6600,6590,6600,6590,3
20230804,100000,78384840,6570,6590,6590,6570,401
20230804,095900,75749820,6580,6580,6580,6580,70
20230804,095800,75289220,6580,6580,6590,6580,134
20230804,095700,74407490,6570,6580,6580,6570,201
20230804,095600,73086650,6590,6590,6590,6590,2
20230804,095500,73073470,6580,6580,6580,6580,1
20230804,095400,73066890,6570,6570,6570,6570,6
20230804,095300,73027470,6570,6600,6600,6570,643
20230804,095200,68797310,6610,6610,6610,6600,45
20230804,095100,68500110,6610,6610,6610,6610,7
20230804,095000,68453840,6610,6610,6610,6610,2
20230804,094900,68440620,6620,6620,6620,6620,0
20230804,094800,68440620,6620,6620,6620,6620,0
20230804,094700,68440620,6620,6610,6620,6610,8
20230804,094600,68387670,6630,6630,6630,6630,0
20230804,094500,68387670,6630,6610,6630,6610,4
20230804,094400,68361190,6610,6610,6610,6610,72
20230804,094300,67885270,6630,6630,6630,6630,1
20230804,094200,67878640,6620,6620,6620,6620,0
20230804,094100,67878640,6620,6630,6630,6620,35
20230804,094000,67646690,6630,6630,6630,6630,1
20230804,093900,67640060,6620,6620,6620,6620,228
20230804,093800,66130700,6610,6610,6610,6610,815
20230804,093700,60743550,6610,6610,6610,6610,10
20230804,093600,60677450,6590,6600,6600,6590,108
20230804,093500,59965650,6600,6600,6600,6600,31
20230804,093400,59761050,6590,6590,6590,6590,1
20230804,093300,59754460,6600,6590,6600,6590,519
20230804,093200,56334240,6590,6590,6590,6590,0
20230804,093100,56334240,6590,6590,6590,6590,1
20230804,093000,56327650,6590,6590,6590,6580,239
20230804,092900,54755010,6570,6570,6570,6570,10
20230804,092800,54689310,6560,6580,6580,6560,57
20230804,092700,54315220,6580,6580,6580,6580,3
20230804,092600,54295480,6580,6590,6590,6570,1052
20230804,092500,47381240,6590,6600,6600,6590,724
20230804,092400,42609980,6600,6600,6600,6600,8
20230804,092300,42557180,6600,6610,6610,6600,21
20230804,092200,42418570,6600,6600,6600,6600,102
20230804,092100,41745370,6600,6600,6600,6600,0
20230804,092000,41745370,6600,6600,6600,6600,113
20230804,091900,40999570,6590,6590,6600,6590,154
20230804,091800,39983710,6600,6600,6600,6600,27
20230804,091700,39805510,6600,6600,6600,6600,22
20230804,091600,39660310,6590,6590,6590,6590,109
20230804,091500,38942000,6610,6610,6610,6590,212
20230804,091400,37542940,6610,6610,6610,6610,1
20230804,091300,37536330,6610,6620,6620,6610,634
20230804,091200,33343060,6630,6630,6630,6630,17
20230804,091100,33230350,6630,6630,6630,6630,0
20230804,091000,33230350,6630,6640,6640,6630,719
20230804,090900,28462340,6660,6660,6660,6660,0
20230804,090800,28462340,6660,6660,6660,6650,1598
20230804,090700,17835460,6660,6660,6660,6660,467
20230804,090600,14725240,6660,6660,6660,6660,52
20230804,090500,14378920,6650,6640,6650,6640,536
20230804,090400,10817570,6630,6660,6660,6630,245
20230804,090300,9187830,6680,6680,6680,6680,50
20230804,090200,8853830,6670,6680,6680,6670,717
20230804,090100,4068530,6680,6690,6690,6660,132
20230804,090000,3186360,6690,6630,6690,6630,480