KissMeData/017650/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185600,35417380,8870,8870,8870,8870,12
20230809,185500,35417380,8870,8870,8870,8870,0
20230809,185400,35417380,8870,8870,8870,8870,0
20230809,185300,35417380,8870,8870,8870,8870,0
20230809,185200,35417380,8870,8870,8870,8870,0
20230809,185100,35417380,8870,8870,8870,8870,0
20230809,185000,35417380,8870,8870,8870,8870,0
20230809,184900,35417380,8870,8870,8870,8870,0
20230809,184800,35417380,8870,8870,8870,8870,0
20230809,184700,35417380,8870,8870,8870,8870,0
20230809,184600,35417380,8870,8870,8870,8870,0
20230809,184500,35417380,8870,8870,8870,8870,0
20230809,184400,35417380,8870,8870,8870,8870,0
20230809,184300,35417380,8870,8870,8870,8870,0
20230809,184200,35417380,8870,8870,8870,8870,0
20230809,184100,35417380,8870,8870,8870,8870,0
20230809,184000,35417380,8870,8870,8870,8870,0
20230809,183900,35417380,8870,8870,8870,8870,0
20230809,183800,35417380,8870,8870,8870,8870,0
20230809,183700,35417380,8870,8870,8870,8870,0
20230809,183600,35417380,8870,8870,8870,8870,0
20230809,183500,35417380,8870,8870,8870,8870,0
20230809,183400,35417380,8870,8870,8870,8870,0
20230809,183300,35417380,8870,8870,8870,8870,0
20230809,183200,35417380,8870,8870,8870,8870,0
20230809,183100,35417380,8870,8870,8870,8870,0
20230809,183000,35417380,8870,8870,8870,8870,0
20230809,182900,35417380,8870,8870,8870,8870,0
20230809,182800,35417380,8870,8870,8870,8870,0
20230809,182700,35417380,8870,8870,8870,8870,0
20230809,182600,35417380,8870,8870,8870,8870,12
20230809,182500,35417380,8870,8870,8870,8870,0
20230809,182400,35417380,8870,8870,8870,8870,0
20230809,182300,35417380,8870,8870,8870,8870,0
20230809,182200,35417380,8870,8870,8870,8870,0
20230809,182100,35417380,8870,8870,8870,8870,0
20230809,182000,35417380,8870,8870,8870,8870,0
20230809,181900,35417380,8870,8870,8870,8870,0
20230809,181800,35417380,8870,8870,8870,8870,0
20230809,181700,35417380,8870,8870,8870,8870,0
20230809,181600,35417380,8870,8870,8870,8870,0
20230809,181500,35417380,8870,8870,8870,8870,0
20230809,181400,35417380,8870,8870,8870,8870,0
20230809,181300,35417380,8870,8870,8870,8870,0
20230809,181200,35417380,8870,8870,8870,8870,0
20230809,181100,35417380,8870,8870,8870,8870,0
20230809,181000,35417380,8870,8870,8870,8870,0
20230809,180900,35417380,8870,8870,8870,8870,0
20230809,180800,35417380,8870,8870,8870,8870,0
20230809,180700,35417380,8870,8870,8870,8870,0
20230809,180600,35417380,8870,8870,8870,8870,0
20230809,180500,35417380,8870,8870,8870,8870,0
20230809,180400,35417380,8870,8870,8870,8870,0
20230809,180300,35417380,8870,8870,8870,8870,0
20230809,180200,35417380,8870,8870,8870,8870,0
20230809,180100,35417380,8870,8870,8870,8870,0
20230809,180000,35417380,8870,8870,8870,8870,0
20230809,175900,35417380,8870,8870,8870,8870,0
20230809,175800,35417380,8870,8870,8870,8870,0
20230809,175700,35417380,8870,8870,8870,8870,0
20230809,175600,35417380,8870,8870,8870,8870,12
20230809,175500,35417380,8870,8870,8870,8870,0
20230809,175400,35417380,8870,8870,8870,8870,0
20230809,175300,35417380,8870,8870,8870,8870,0
20230809,175200,35417380,8870,8870,8870,8870,0
20230809,175100,35417380,8870,8870,8870,8870,0
20230809,175000,35417380,8870,8870,8870,8870,0
20230809,174900,35417380,8870,8870,8870,8870,0
20230809,174800,35417380,8870,8870,8870,8870,0
20230809,174700,35417380,8870,8870,8870,8870,0
20230809,174600,35417380,8870,8870,8870,8870,0
20230809,174500,35417380,8870,8870,8870,8870,0
20230809,174400,35417380,8870,8870,8870,8870,0
20230809,174300,35417380,8870,8870,8870,8870,0
20230809,174200,35417380,8870,8870,8870,8870,0
20230809,174100,35417380,8870,8870,8870,8870,0
20230809,174000,35417380,8870,8870,8870,8870,0
20230809,173900,35417380,8870,8870,8870,8870,0
20230809,173800,35417380,8870,8870,8870,8870,0
20230809,173700,35417380,8870,8870,8870,8870,0
20230809,173600,35417380,8870,8870,8870,8870,0
20230809,173500,35417380,8870,8870,8870,8870,0
20230809,173400,35417380,8870,8870,8870,8870,0
20230809,173300,35417380,8870,8870,8870,8870,0
20230809,173200,35417380,8870,8870,8870,8870,0
20230809,173100,35417380,8870,8870,8870,8870,0
20230809,173000,35417380,8870,8870,8870,8870,0
20230809,172900,35417380,8870,8870,8870,8870,0
20230809,172800,35417380,8870,8870,8870,8870,0
20230809,172700,35417380,8870,8870,8870,8870,0
20230809,172600,35417380,8870,8870,8870,8870,12
20230809,172500,35417380,8870,8870,8870,8870,0
20230809,172400,35417380,8870,8870,8870,8870,0
20230809,172300,35417380,8870,8870,8870,8870,0
20230809,172200,35417380,8870,8870,8870,8870,0
20230809,172100,35417380,8870,8870,8870,8870,0
20230809,172000,35417380,8870,8870,8870,8870,0
20230809,171900,35417380,8870,8870,8870,8870,0
20230809,171800,35417380,8870,8870,8870,8870,0
20230809,171700,35417380,8870,8870,8870,8870,0
20230809,171600,35417380,8870,8870,8870,8870,0
20230809,171500,35417380,8870,8870,8870,8870,0
20230809,171400,35417380,8870,8870,8870,8870,0
20230809,171300,35417380,8870,8870,8870,8870,0
20230809,171200,35417380,8870,8870,8870,8870,0
20230809,171100,35417380,8870,8870,8870,8870,0
20230809,171000,35417380,8870,8870,8870,8870,0
20230809,170900,35417380,8870,8870,8870,8870,0
20230809,170800,35417380,8870,8870,8870,8870,0
20230809,170700,35417380,8870,8870,8870,8870,0
20230809,170600,35417380,8870,8870,8870,8870,0
20230809,170500,35417380,8870,8870,8870,8870,0
20230809,170400,35417380,8870,8870,8870,8870,0
20230809,170300,35417380,8870,8870,8870,8870,0
20230809,170200,35417380,8870,8870,8870,8870,0
20230809,170100,35417380,8870,8870,8870,8870,0
20230809,170000,35417380,8870,8870,8870,8870,0
20230809,165900,35417380,8870,8870,8870,8870,0
20230809,165800,35417380,8870,8870,8870,8870,0
20230809,165700,35417380,8870,8870,8870,8870,0
20230809,165600,35417380,8870,8870,8870,8870,12
20230809,165500,35417380,8870,8870,8870,8870,0
20230809,165400,35417380,8870,8870,8870,8870,0
20230809,165300,35417380,8870,8870,8870,8870,0
20230809,165200,35417380,8870,8870,8870,8870,0
20230809,165100,35417380,8870,8870,8870,8870,0
20230809,165000,35417380,8870,8870,8870,8870,0
20230809,164900,35417380,8870,8870,8870,8870,0
20230809,164800,35417380,8870,8870,8870,8870,0
20230809,164700,35417380,8870,8870,8870,8870,0
20230809,164600,35417380,8870,8870,8870,8870,0
20230809,164500,35417380,8870,8870,8870,8870,0
20230809,164400,35417380,8870,8870,8870,8870,0
20230809,164300,35417380,8870,8870,8870,8870,0
20230809,164200,35417380,8870,8870,8870,8870,0
20230809,164100,35417380,8870,8870,8870,8870,0
20230809,164000,35417380,8870,8870,8870,8870,0
20230809,163900,35417380,8870,8870,8870,8870,0
20230809,163800,35417380,8870,8870,8870,8870,0
20230809,163700,35417380,8870,8870,8870,8870,0
20230809,163600,35417380,8870,8870,8870,8870,0
20230809,163500,35417380,8870,8870,8870,8870,0
20230809,163400,35417380,8870,8870,8870,8870,0
20230809,163300,35417380,8870,8870,8870,8870,0
20230809,163200,35417380,8870,8870,8870,8870,0
20230809,163100,35417380,8870,8870,8870,8870,0
20230809,163000,35417380,8870,8870,8870,8870,0
20230809,162900,35417380,8870,8870,8870,8870,0
20230809,162800,35417380,8870,8870,8870,8870,0
20230809,162700,35417380,8870,8870,8870,8870,0
20230809,162600,35417380,8870,8870,8870,8870,12
20230809,162500,35417380,8870,8870,8870,8870,0
20230809,162400,35417380,8870,8870,8870,8870,0
20230809,162300,35417380,8870,8870,8870,8870,0
20230809,162200,35417380,8870,8870,8870,8870,0
20230809,162100,35417380,8870,8870,8870,8870,0
20230809,162000,35417380,8870,8870,8870,8870,0
20230809,161900,35417380,8870,8870,8870,8870,0
20230809,161800,35417380,8870,8870,8870,8870,0
20230809,161700,35417380,8870,8870,8870,8870,0
20230809,161600,35417380,8870,8870,8870,8870,0
20230809,161500,35417380,8870,8870,8870,8870,0
20230809,161400,35417380,8870,8870,8870,8870,0
20230809,161300,35417380,8870,8870,8870,8870,0
20230809,161200,35417380,8870,8870,8870,8870,0
20230809,161100,35417380,8870,8870,8870,8870,0
20230809,161000,35417380,8870,8870,8870,8870,0
20230809,160900,35417380,8870,8870,8870,8870,0
20230809,160800,35417380,8870,8870,8870,8870,0
20230809,160700,35417380,8870,8870,8870,8870,0
20230809,160600,35417380,8870,8870,8870,8870,0
20230809,160500,35417380,8870,8870,8870,8870,0
20230809,160400,35417380,8870,8870,8870,8870,0
20230809,160300,35417380,8870,8870,8870,8870,0
20230809,160200,35417380,8870,8870,8870,8870,0
20230809,160100,35417380,8870,8870,8870,8870,0
20230809,160000,35417380,8870,8870,8870,8870,0
20230809,155900,35417380,8870,8870,8870,8870,0
20230809,155800,35417380,8870,8870,8870,8870,0
20230809,155700,35417380,8870,8870,8870,8870,0
20230809,155600,35417380,8870,8870,8870,8870,12
20230809,155500,35417380,8870,8870,8870,8870,0
20230809,155400,35417380,8870,8870,8870,8870,0
20230809,155300,35417380,8870,8870,8870,8870,0
20230809,155200,35417380,8870,8870,8870,8870,0
20230809,155100,35417380,8870,8870,8870,8870,0
20230809,155000,35417380,8870,8870,8870,8870,0
20230809,154900,35417380,8870,8870,8870,8870,0
20230809,154800,35417380,8870,8870,8870,8870,0
20230809,154700,35417380,8870,8870,8870,8870,0
20230809,154600,35417380,8870,8870,8870,8870,0
20230809,154500,35417380,8870,8870,8870,8870,0
20230809,154400,35417380,8870,8870,8870,8870,0
20230809,154300,35417380,8870,8870,8870,8870,0
20230809,154200,35417380,8870,8870,8870,8870,0
20230809,154100,35417380,8870,8870,8870,8870,0
20230809,154000,35417380,8870,8870,8870,8870,0
20230809,153900,35417380,8870,8870,8870,8870,0
20230809,153800,35417380,8870,8870,8870,8870,0
20230809,153700,35417380,8870,8870,8870,8870,0
20230809,153600,35417380,8870,8870,8870,8870,0
20230809,153500,35417380,8870,8870,8870,8870,0
20230809,153400,35417380,8870,8870,8870,8870,0
20230809,153300,35417380,8870,8870,8870,8870,0
20230809,153200,35417380,8870,8870,8870,8870,0
20230809,153100,35417380,8870,8870,8870,8870,0
20230809,153000,35417380,8870,8870,8870,8870,12
20230809,152900,35310940,8840,8840,8840,8840,0
20230809,152800,35310940,8840,8840,8840,8840,0
20230809,152700,35310940,8840,8840,8840,8840,0
20230809,152600,35310940,8840,8840,8840,8840,0
20230809,152500,35310940,8840,8840,8840,8840,0
20230809,152400,35310940,8840,8840,8840,8840,0
20230809,152300,35310940,8840,8840,8840,8840,0
20230809,152200,35310940,8840,8840,8840,8840,0
20230809,152100,35310940,8840,8840,8840,8840,0
20230809,152000,35310940,8840,8840,8840,8840,0
20230809,151900,35310940,8840,8840,8840,8840,0
20230809,151800,35310940,8840,8860,8860,8840,18
20230809,151700,35151750,8880,8880,8880,8880,0
20230809,151600,35151750,8880,8880,8880,8880,1
20230809,151500,35142870,8880,8880,8880,8880,0
20230809,151400,35142870,8880,8880,8880,8880,0
20230809,151300,35142870,8880,8880,8880,8880,0
20230809,151200,35142870,8880,8880,8880,8880,0
20230809,151100,35142870,8880,8890,8890,8880,7
20230809,151000,35080660,8890,8890,8890,8890,0
20230809,150900,35080660,8890,8890,8890,8890,0
20230809,150800,35080660,8890,8890,8890,8890,0
20230809,150700,35080660,8890,8890,8890,8890,3
20230809,150600,35053990,8900,8900,8900,8900,0
20230809,150500,35053990,8900,8900,8900,8900,67
20230809,150400,34457690,8910,8900,8910,8900,2
20230809,150300,34439880,8920,8910,8920,8910,5
20230809,150200,34395310,8920,8890,8920,8890,100
20230809,150100,33505390,8890,8890,8890,8890,0
20230809,150000,33505390,8890,8890,8890,8890,0
20230809,145900,33505390,8890,8890,8890,8890,0
20230809,145800,33505390,8890,8890,8890,8890,25
20230809,145700,33283140,8890,8890,8890,8890,11
20230809,145600,33185350,8890,8890,8890,8890,0
20230809,145500,33185350,8890,8890,8890,8890,0
20230809,145400,33185350,8890,8890,8890,8890,4
20230809,145300,33149790,8890,8890,8890,8890,0
20230809,145200,33149790,8890,8890,8890,8890,0
20230809,145100,33149790,8890,8890,8890,8890,0
20230809,145000,33149790,8890,8890,8890,8890,0
20230809,144900,33149790,8890,8890,8890,8890,0
20230809,144800,33149790,8890,8890,8890,8890,0
20230809,144700,33149790,8890,8890,8890,8890,2
20230809,144600,33132010,8890,8890,8890,8890,0
20230809,144500,33132010,8890,8890,8890,8890,0
20230809,144400,33132010,8890,8890,8890,8890,2
20230809,144300,33114230,8890,8890,8890,8890,0
20230809,144200,33114230,8890,8890,8890,8890,0
20230809,144100,33114230,8890,8890,8890,8890,0
20230809,144000,33114230,8890,8890,8890,8890,0
20230809,143900,33114230,8890,8890,8890,8890,0
20230809,143800,33114230,8890,8890,8890,8890,0
20230809,143700,33114230,8890,8890,8890,8890,2
20230809,143600,33096450,8890,8890,8890,8890,0
20230809,143500,33096450,8890,8890,8890,8890,0
20230809,143400,33096450,8890,8890,8890,8890,1
20230809,143300,33087560,8890,8890,8890,8890,0
20230809,143200,33087560,8890,8890,8890,8890,0
20230809,143100,33087560,8890,8890,8890,8890,0
20230809,143000,33087560,8890,8890,8890,8890,0
20230809,142900,33087560,8890,8890,8890,8890,0
20230809,142800,33087560,8890,8890,8890,8890,0
20230809,142700,33087560,8890,8890,8890,8890,4
20230809,142600,33052000,8890,8890,8890,8890,0
20230809,142500,33052000,8890,8890,8890,8890,0
20230809,142400,33052000,8890,8890,8890,8890,1
20230809,142300,33043110,8890,8890,8890,8890,0
20230809,142200,33043110,8890,8890,8890,8890,0
20230809,142100,33043110,8890,8890,8890,8890,0
20230809,142000,33043110,8890,8890,8890,8890,0
20230809,141900,33043110,8890,8890,8890,8890,0
20230809,141800,33043110,8890,8890,8890,8890,0
20230809,141700,33043110,8890,8890,8890,8890,3
20230809,141600,33016440,8890,8890,8890,8890,0
20230809,141500,33016440,8890,8890,8890,8890,0
20230809,141400,33016440,8890,8890,8890,8890,2
20230809,141300,32998660,8890,8890,8890,8890,0
20230809,141200,32998660,8890,8890,8890,8890,0
20230809,141100,32998660,8890,8890,8890,8890,0
20230809,141000,32998660,8890,8890,8890,8890,0
20230809,140900,32998660,8890,8890,8890,8890,0
20230809,140800,32998660,8890,8870,8890,8870,2
20230809,140700,32980900,8870,8870,8870,8870,0
20230809,140600,32980900,8870,8870,8870,8870,0
20230809,140500,32980900,8870,8870,8870,8870,0
20230809,140400,32980900,8870,8870,8870,8870,0
20230809,140300,32980900,8870,8870,8870,8870,0
20230809,140200,32980900,8870,8870,8870,8870,0
20230809,140100,32980900,8870,8870,8870,8870,0
20230809,140000,32980900,8870,8870,8870,8870,0
20230809,135900,32980900,8870,8870,8870,8870,0
20230809,135800,32980900,8870,8870,8870,8870,0
20230809,135700,32980900,8870,8870,8870,8870,1
20230809,135600,32972030,8830,8830,8830,8830,0
20230809,135500,32972030,8830,8830,8830,8830,0
20230809,135400,32972030,8830,8830,8830,8830,0
20230809,135300,32972030,8830,8830,8830,8830,0
20230809,135200,32972030,8830,8830,8830,8830,0
20230809,135100,32972030,8830,8830,8830,8830,0
20230809,135000,32972030,8830,8830,8830,8830,0
20230809,134900,32972030,8830,8830,8830,8830,0
20230809,134800,32972030,8830,8830,8830,8830,0
20230809,134700,32972030,8830,8830,8830,8830,0
20230809,134600,32972030,8830,8830,8830,8830,0
20230809,134500,32972030,8830,8830,8830,8830,0
20230809,134400,32972030,8830,8830,8830,8830,0
20230809,134300,32972030,8830,8820,8830,8820,306
20230809,134200,30270470,8820,8820,8820,8820,0
20230809,134100,30270470,8820,8820,8820,8820,0
20230809,134000,30270470,8820,8820,8820,8820,0
20230809,133900,30270470,8820,8820,8820,8820,0
20230809,133800,30270470,8820,8820,8820,8820,8
20230809,133700,30199910,8820,8820,8820,8820,0
20230809,133600,30199910,8820,8820,8820,8820,0
20230809,133500,30199910,8820,8820,8820,8820,0
20230809,133400,30199910,8820,8820,8820,8820,0
20230809,133300,30199910,8820,8820,8820,8820,0
20230809,133200,30199910,8820,8820,8820,8820,0
20230809,133100,30199910,8820,8820,8820,8820,1
20230809,133000,30191090,8820,8820,8820,8820,0
20230809,132900,30191090,8820,8820,8820,8820,0
20230809,132800,30191090,8820,8820,8820,8820,0
20230809,132700,30191090,8820,8840,8840,8820,7
20230809,132600,30129270,8840,8840,8840,8840,2
20230809,132500,30111590,8840,8840,8840,8840,0
20230809,132400,30111590,8840,8840,8840,8840,0
20230809,132300,30111590,8840,8890,8890,8840,308
20230809,132200,27385260,8890,8890,8890,8890,0
20230809,132100,27385260,8890,8890,8890,8890,0
20230809,132000,27385260,8890,8890,8890,8890,0
20230809,131900,27385260,8890,8890,8890,8890,0
20230809,131800,27385260,8890,8890,8890,8890,0
20230809,131700,27385260,8890,8890,8890,8890,0
20230809,131600,27385260,8890,8890,8890,8890,0
20230809,131500,27385260,8890,8890,8890,8890,0
20230809,131400,27385260,8890,8890,8890,8890,0
20230809,131300,27385260,8890,8890,8890,8890,0
20230809,131200,27385260,8890,8890,8890,8890,0
20230809,131100,27385260,8890,8890,8890,8890,0
20230809,131000,27385260,8890,8890,8890,8890,0
20230809,130900,27385260,8890,8890,8890,8890,0
20230809,130800,27385260,8890,8890,8890,8890,0
20230809,130700,27385260,8890,8890,8890,8890,0
20230809,130600,27385260,8890,8890,8890,8890,0
20230809,130500,27385260,8890,8890,8890,8890,0
20230809,130400,27385260,8890,8890,8890,8890,0
20230809,130300,27385260,8890,8890,8890,8890,0
20230809,130200,27385260,8890,8890,8890,8890,0
20230809,130100,27385260,8890,8890,8890,8890,0
20230809,130000,27385260,8890,8890,8890,8890,0
20230809,125900,27385260,8890,8890,8890,8890,0
20230809,125800,27385260,8890,8890,8890,8890,0
20230809,125700,27385260,8890,8890,8890,8890,0
20230809,125600,27385260,8890,8890,8890,8890,0
20230809,125500,27385260,8890,8890,8890,8890,0
20230809,125400,27385260,8890,8890,8890,8890,2
20230809,125300,27367480,8880,8880,8880,8880,0
20230809,125200,27367480,8880,8880,8880,8880,0
20230809,125100,27367480,8880,8880,8880,8880,0
20230809,125000,27367480,8880,8900,8900,8880,105
20230809,124900,26434430,8930,8930,8930,8930,0
20230809,124800,26434430,8930,8930,8930,8930,0
20230809,124700,26434430,8930,8930,8930,8930,3
20230809,124600,26407640,8930,8930,8930,8930,0
20230809,124500,26407640,8930,8930,8930,8930,0
20230809,124400,26407640,8930,8930,8930,8930,1
20230809,124300,26398710,8930,8930,8930,8930,0
20230809,124200,26398710,8930,8930,8930,8930,0
20230809,124100,26398710,8930,8930,8930,8930,0
20230809,124000,26398710,8930,8910,8930,8910,12
20230809,123900,26291770,8910,8910,8910,8910,0
20230809,123800,26291770,8910,8910,8910,8910,0
20230809,123700,26291770,8910,8910,8910,8910,0
20230809,123600,26291770,8910,8910,8910,8910,0
20230809,123500,26291770,8910,8910,8910,8910,0
20230809,123400,26291770,8910,8910,8910,8910,0
20230809,123300,26291770,8910,8910,8910,8910,0
20230809,123200,26291770,8910,8910,8910,8910,0
20230809,123100,26291770,8910,8910,8910,8910,0
20230809,123000,26291770,8910,8910,8910,8910,0
20230809,122900,26291770,8910,8910,8910,8910,0
20230809,122800,26291770,8910,8910,8910,8910,0
20230809,122700,26291770,8910,8910,8910,8910,0
20230809,122600,26291770,8910,8910,8910,8910,0
20230809,122500,26291770,8910,8910,8910,8910,0
20230809,122400,26291770,8910,8910,8910,8910,0
20230809,122300,26291770,8910,8910,8910,8910,0
20230809,122200,26291770,8910,8910,8910,8910,0
20230809,122100,26291770,8910,8910,8910,8910,0
20230809,122000,26291770,8910,8910,8910,8910,3
20230809,121900,26265040,8930,8930,8930,8930,0
20230809,121800,26265040,8930,8930,8930,8930,1
20230809,121700,26256110,8930,8930,8930,8930,2
20230809,121600,26238250,8930,8930,8930,8930,0
20230809,121500,26238250,8930,8930,8930,8930,0
20230809,121400,26238250,8930,8930,8930,8930,2
20230809,121300,26220390,8930,8930,8930,8930,0
20230809,121200,26220390,8930,8930,8930,8930,0
20230809,121100,26220390,8930,8930,8930,8930,0
20230809,121000,26220390,8930,8930,8930,8930,0
20230809,120900,26220390,8930,8930,8930,8930,0
20230809,120800,26220390,8930,8930,8930,8930,0
20230809,120700,26220390,8930,8930,8930,8930,3
20230809,120600,26193600,8930,8930,8930,8930,0
20230809,120500,26193600,8930,8930,8930,8930,0
20230809,120400,26193600,8930,8930,8930,8930,1
20230809,120300,26184670,8930,8930,8930,8930,0
20230809,120200,26184670,8930,8930,8930,8930,0
20230809,120100,26184670,8930,8930,8930,8930,0
20230809,120000,26184670,8930,8930,8930,8930,0
20230809,115900,26184670,8930,8930,8930,8930,0
20230809,115800,26184670,8930,8930,8930,8930,0
20230809,115700,26184670,8930,8930,8930,8930,2
20230809,115600,26166810,8930,8930,8930,8930,0
20230809,115500,26166810,8930,8930,8930,8930,1
20230809,115400,26157880,8930,8930,8930,8930,2
20230809,115300,26140020,8930,8930,8930,8930,0
20230809,115200,26140020,8930,8930,8930,8930,0
20230809,115100,26140020,8930,8930,8930,8930,0
20230809,115000,26140020,8930,8930,8930,8930,0
20230809,114900,26140020,8930,8930,8930,8930,0
20230809,114800,26140020,8930,8930,8930,8930,0
20230809,114700,26140020,8930,8930,8930,8930,4
20230809,114600,26104300,8930,8930,8930,8930,0
20230809,114500,26104300,8930,8930,8930,8930,0
20230809,114400,26104300,8930,8930,8930,8930,1
20230809,114300,26095370,8930,8930,8930,8930,0
20230809,114200,26095370,8930,8930,8930,8930,0
20230809,114100,26095370,8930,8930,8930,8930,0
20230809,114000,26095370,8930,8930,8930,8930,0
20230809,113900,26095370,8930,8930,8930,8930,0
20230809,113800,26095370,8930,8930,8930,8930,0
20230809,113700,26095370,8930,8930,8930,8930,2
20230809,113600,26077510,8930,8930,8930,8930,0
20230809,113500,26077510,8930,8930,8930,8930,0
20230809,113400,26077510,8930,8930,8930,8930,1
20230809,113300,26068580,8930,8930,8930,8930,0
20230809,113200,26068580,8930,8930,8930,8930,0
20230809,113100,26068580,8930,8930,8930,8930,0
20230809,113000,26068580,8930,8930,8930,8930,0
20230809,112900,26068580,8930,8930,8930,8930,0
20230809,112800,26068580,8930,8930,8930,8930,0
20230809,112700,26068580,8930,8930,8930,8930,3
20230809,112600,26041790,8930,8930,8930,8930,0
20230809,112500,26041790,8930,8930,8930,8930,0
20230809,112400,26041790,8930,8930,8930,8930,2
20230809,112300,26023930,8930,8930,8930,8930,0
20230809,112200,26023930,8930,8930,8930,8930,0
20230809,112100,26023930,8930,8930,8930,8930,0
20230809,112000,26023930,8930,8930,8930,8930,0
20230809,111900,26023930,8930,8930,8930,8930,0
20230809,111800,26023930,8930,8930,8930,8930,0
20230809,111700,26023930,8930,8920,8930,8920,3
20230809,111600,25997160,8920,8920,8920,8920,0
20230809,111500,25997160,8920,8920,8920,8920,0
20230809,111400,25997160,8920,8930,8930,8920,53
20230809,111300,25524250,8930,8930,8930,8930,0
20230809,111200,25524250,8930,8930,8930,8930,15
20230809,111100,25390300,8930,8930,8930,8930,0
20230809,111000,25390300,8930,8930,8930,8930,0
20230809,110900,25390300,8930,8930,8930,8930,0
20230809,110800,25390300,8930,8930,8930,8930,0
20230809,110700,25390300,8930,8930,8930,8930,3
20230809,110600,25363510,8930,8930,8930,8930,0
20230809,110500,25363510,8930,8930,8930,8930,0
20230809,110400,25363510,8930,8930,8930,8930,0
20230809,110300,25363510,8930,8930,8930,8930,0
20230809,110200,25363510,8930,8930,8930,8930,1
20230809,110100,25354580,8920,8920,8920,8920,1
20230809,110000,25345660,8930,8930,8930,8930,0
20230809,105900,25345660,8930,8930,8930,8930,0
20230809,105800,25345660,8930,8930,8930,8930,0
20230809,105700,25345660,8930,8930,8930,8930,3
20230809,105600,25318870,8930,8930,8930,8930,0
20230809,105500,25318870,8930,8930,8930,8930,0
20230809,105400,25318870,8930,8930,8930,8930,0
20230809,105300,25318870,8930,8930,8930,8930,0
20230809,105200,25318870,8930,8930,8930,8930,0
20230809,105100,25318870,8930,8930,8930,8930,0
20230809,105000,25318870,8930,8930,8930,8930,0
20230809,104900,25318870,8930,8930,8930,8930,0
20230809,104800,25318870,8930,8930,8930,8930,1
20230809,104700,25309940,8910,8910,8910,8910,11
20230809,104600,25211930,8940,8940,8940,8940,0
20230809,104500,25211930,8940,8940,8940,8940,0
20230809,104400,25211930,8940,8940,8940,8940,0
20230809,104300,25211930,8940,8940,8940,8940,0
20230809,104200,25211930,8940,8940,8940,8940,0
20230809,104100,25211930,8940,8940,8940,8940,1
20230809,104000,25202990,8950,8950,8950,8950,0
20230809,103900,25202990,8950,8950,8950,8950,0
20230809,103800,25202990,8950,8950,8950,8950,0
20230809,103700,25202990,8950,8950,8950,8950,0
20230809,103600,25202990,8950,8950,8950,8950,0
20230809,103500,25202990,8950,8910,8950,8910,15
20230809,103400,25068910,8940,8940,8940,8940,0
20230809,103300,25068910,8940,8940,8940,8940,0
20230809,103200,25068910,8940,8940,8940,8940,1
20230809,103100,25059970,8940,8940,8940,8940,0
20230809,103000,25059970,8940,8920,8940,8920,13
20230809,102900,24943970,8890,8890,8890,8890,0
20230809,102800,24943970,8890,8890,8890,8890,0
20230809,102700,24943970,8890,8890,8890,8890,0
20230809,102600,24943970,8890,8890,8890,8890,0
20230809,102500,24943970,8890,8890,8890,8890,0
20230809,102400,24943970,8890,8890,8890,8890,0
20230809,102300,24943970,8890,8890,8890,8890,0
20230809,102200,24943970,8890,8890,8890,8890,0
20230809,102100,24943970,8890,8890,8890,8890,13
20230809,102000,24828400,8890,8890,8890,8890,0
20230809,101900,24828400,8890,8890,8890,8890,0
20230809,101800,24828400,8890,8890,8890,8890,0
20230809,101700,24828400,8890,8890,8890,8890,0
20230809,101600,24828400,8890,8890,8890,8890,0
20230809,101500,24828400,8890,8890,8890,8890,0
20230809,101400,24828400,8890,8890,8890,8890,0
20230809,101300,24828400,8890,8890,8890,8890,0
20230809,101200,24828400,8890,8890,8890,8890,0
20230809,101100,24828400,8890,8890,8890,8890,1
20230809,101000,24819510,8870,8870,8870,8870,0
20230809,100900,24819510,8870,8870,8870,8870,0
20230809,100800,24819510,8870,8870,8870,8870,0
20230809,100700,24819510,8870,8870,8870,8870,0
20230809,100600,24819510,8870,8870,8870,8870,0
20230809,100500,24819510,8870,8870,8870,8870,0
20230809,100400,24819510,8870,8880,8880,8870,22
20230809,100300,24624360,8940,8910,8940,8900,13
20230809,100200,24508410,8930,8910,8930,8910,49
20230809,100100,24071790,8910,8910,8910,8910,0
20230809,100000,24071790,8910,8910,8910,8910,4
20230809,095900,24036150,8900,8960,8960,8900,16
20230809,095800,23893690,8890,8890,8890,8890,1
20230809,095700,23884800,8970,8890,8970,8890,9
20230809,095600,23804650,8950,8950,8950,8950,0
20230809,095500,23804650,8950,8950,8950,8950,0
20230809,095400,23804650,8950,8950,8950,8950,1
20230809,095300,23795700,8960,8960,8960,8960,0
20230809,095200,23795700,8960,8960,8960,8960,0
20230809,095100,23795700,8960,8960,8960,8960,0
20230809,095000,23795700,8960,8960,8960,8960,0
20230809,094900,23795700,8960,8960,8960,8960,0
20230809,094800,23795700,8960,8960,8960,8960,0
20230809,094700,23795700,8960,8920,8960,8920,6
20230809,094600,23742080,8920,8920,9000,8920,63
20230809,094500,23180040,8870,8870,8870,8870,0
20230809,094400,23180040,8870,8860,8920,8860,25
20230809,094300,22957730,8850,8850,8850,8850,0
20230809,094200,22957730,8850,8850,8850,8850,0
20230809,094100,22957730,8850,8810,8850,8810,487
20230809,094000,18652680,8830,8830,8830,8830,0
20230809,093900,18652680,8830,8830,8830,8830,0
20230809,093800,18652680,8830,8830,8830,8830,1
20230809,093700,18643850,8830,8830,8830,8830,3
20230809,093600,18617360,8830,8830,8830,8830,0
20230809,093500,18617360,8830,8830,8830,8820,1180
20230809,093400,8197970,8830,8820,8830,8820,5
20230809,093300,8153860,8820,8820,8820,8820,1
20230809,093200,8145040,8830,8830,8830,8830,0
20230809,093100,8145040,8830,8830,8830,8830,0
20230809,093000,8145040,8830,8830,8830,8830,0
20230809,092900,8145040,8830,8830,8830,8830,0
20230809,092800,8145040,8830,8830,8830,8830,0
20230809,092700,8145040,8830,8830,8830,8830,2
20230809,092600,8127380,8830,8820,8830,8820,160
20230809,092500,6716120,8820,8820,8820,8820,0
20230809,092400,6716120,8820,8820,8820,8820,0
20230809,092300,6716120,8820,8820,8820,8820,0
20230809,092200,6716120,8820,8820,8820,8820,0
20230809,092100,6716120,8820,8820,8820,8820,0
20230809,092000,6716120,8820,8820,8820,8820,0
20230809,091900,6716120,8820,8820,8820,8820,0
20230809,091800,6716120,8820,8820,8820,8820,440
20230809,091700,2835320,8820,8820,8820,8820,3
20230809,091600,2808860,8830,8830,8830,8830,0
20230809,091500,2808860,8830,8830,8830,8830,0
20230809,091400,2808860,8830,8830,8830,8830,0
20230809,091300,2808860,8830,8830,8830,8830,3
20230809,091200,2782370,8840,8840,8840,8840,1
20230809,091100,2773530,8770,8820,8820,8770,301
20230809,091000,132240,8790,8790,8790,8790,0
20230809,090900,132240,8790,8790,8790,8790,0
20230809,090800,132240,8790,8790,8790,8790,0
20230809,090700,132240,8790,8790,8790,8790,0
20230809,090600,132240,8790,8790,8790,8790,0
20230809,090500,132240,8790,8790,8790,8790,0
20230809,090400,132240,8790,8790,8790,8790,2
20230809,090300,114660,8820,8820,8820,8820,0
20230809,090200,114660,8820,8820,8820,8820,0
20230809,090100,114660,8820,8820,8820,8820,0
20230809,090000,114660,8820,8820,8820,8820,13