KissMeData/094840/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194500,246913700,6890,6890,6890,6890,670
20230804,194400,246913700,6890,6890,6890,6890,0
20230804,194300,246913700,6890,6890,6890,6890,0
20230804,194200,246913700,6890,6890,6890,6890,0
20230804,194100,246913700,6890,6890,6890,6890,0
20230804,194000,246913700,6890,6890,6890,6890,0
20230804,193900,246913700,6890,6890,6890,6890,0
20230804,193800,246913700,6890,6890,6890,6890,0
20230804,193700,246913700,6890,6890,6890,6890,0
20230804,193600,246913700,6890,6890,6890,6890,0
20230804,193500,246913700,6890,6890,6890,6890,0
20230804,193400,246913700,6890,6890,6890,6890,0
20230804,193300,246913700,6890,6890,6890,6890,0
20230804,193200,246913700,6890,6890,6890,6890,0
20230804,193100,246913700,6890,6890,6890,6890,0
20230804,193000,246913700,6890,6890,6890,6890,0
20230804,192900,246913700,6890,6890,6890,6890,0
20230804,192800,246913700,6890,6890,6890,6890,0
20230804,192700,246913700,6890,6890,6890,6890,0
20230804,192600,246913700,6890,6890,6890,6890,0
20230804,192500,246913700,6890,6890,6890,6890,0
20230804,192400,246913700,6890,6890,6890,6890,0
20230804,192300,246913700,6890,6890,6890,6890,0
20230804,192200,246913700,6890,6890,6890,6890,0
20230804,192100,246913700,6890,6890,6890,6890,0
20230804,192000,246913700,6890,6890,6890,6890,0
20230804,191900,246913700,6890,6890,6890,6890,0
20230804,191800,246913700,6890,6890,6890,6890,0
20230804,191700,246913700,6890,6890,6890,6890,0
20230804,191600,246913700,6890,6890,6890,6890,0
20230804,191500,246913700,6890,6890,6890,6890,670
20230804,191400,246913700,6890,6890,6890,6890,0
20230804,191300,246913700,6890,6890,6890,6890,0
20230804,191200,246913700,6890,6890,6890,6890,0
20230804,191100,246913700,6890,6890,6890,6890,0
20230804,191000,246913700,6890,6890,6890,6890,0
20230804,190900,246913700,6890,6890,6890,6890,0
20230804,190800,246913700,6890,6890,6890,6890,0
20230804,190700,246913700,6890,6890,6890,6890,0
20230804,190600,246913700,6890,6890,6890,6890,0
20230804,190500,246913700,6890,6890,6890,6890,0
20230804,190400,246913700,6890,6890,6890,6890,0
20230804,190300,246913700,6890,6890,6890,6890,0
20230804,190200,246913700,6890,6890,6890,6890,0
20230804,190100,246913700,6890,6890,6890,6890,0
20230804,190000,246913700,6890,6890,6890,6890,0
20230804,185900,246913700,6890,6890,6890,6890,0
20230804,185800,246913700,6890,6890,6890,6890,0
20230804,185700,246913700,6890,6890,6890,6890,0
20230804,185600,246913700,6890,6890,6890,6890,0
20230804,185500,246913700,6890,6890,6890,6890,0
20230804,185400,246913700,6890,6890,6890,6890,0
20230804,185300,246913700,6890,6890,6890,6890,0
20230804,185200,246913700,6890,6890,6890,6890,0
20230804,185100,246913700,6890,6890,6890,6890,0
20230804,185000,246913700,6890,6890,6890,6890,0
20230804,184900,246913700,6890,6890,6890,6890,0
20230804,184800,246913700,6890,6890,6890,6890,0
20230804,184700,246913700,6890,6890,6890,6890,0
20230804,184600,246913700,6890,6890,6890,6890,0
20230804,184500,246913700,6890,6890,6890,6890,670
20230804,184400,246913700,6890,6890,6890,6890,0
20230804,184300,246913700,6890,6890,6890,6890,0
20230804,184200,246913700,6890,6890,6890,6890,0
20230804,184100,246913700,6890,6890,6890,6890,0
20230804,184000,246913700,6890,6890,6890,6890,0
20230804,183900,246913700,6890,6890,6890,6890,0
20230804,183800,246913700,6890,6890,6890,6890,0
20230804,183700,246913700,6890,6890,6890,6890,0
20230804,183600,246913700,6890,6890,6890,6890,0
20230804,183500,246913700,6890,6890,6890,6890,0
20230804,183400,246913700,6890,6890,6890,6890,0
20230804,183300,246913700,6890,6890,6890,6890,0
20230804,183200,246913700,6890,6890,6890,6890,0
20230804,183100,246913700,6890,6890,6890,6890,0
20230804,183000,246913700,6890,6890,6890,6890,0
20230804,182900,246913700,6890,6890,6890,6890,0
20230804,182800,246913700,6890,6890,6890,6890,0
20230804,182700,246913700,6890,6890,6890,6890,0
20230804,182600,246913700,6890,6890,6890,6890,0
20230804,182500,246913700,6890,6890,6890,6890,0
20230804,182400,246913700,6890,6890,6890,6890,0
20230804,182300,246913700,6890,6890,6890,6890,0
20230804,182200,246913700,6890,6890,6890,6890,0
20230804,182100,246913700,6890,6890,6890,6890,0
20230804,182000,246913700,6890,6890,6890,6890,0
20230804,181900,246913700,6890,6890,6890,6890,0
20230804,181800,246913700,6890,6890,6890,6890,0
20230804,181700,246913700,6890,6890,6890,6890,0
20230804,181600,246913700,6890,6890,6890,6890,0
20230804,181500,246913700,6890,6890,6890,6890,670
20230804,181400,246913700,6890,6890,6890,6890,0
20230804,181300,246913700,6890,6890,6890,6890,0
20230804,181200,246913700,6890,6890,6890,6890,0
20230804,181100,246913700,6890,6890,6890,6890,0
20230804,181000,246913700,6890,6890,6890,6890,0
20230804,180900,246913700,6890,6890,6890,6890,0
20230804,180800,246913700,6890,6890,6890,6890,0
20230804,180700,246913700,6890,6890,6890,6890,0
20230804,180600,246913700,6890,6890,6890,6890,0
20230804,180500,246913700,6890,6890,6890,6890,0
20230804,180400,246913700,6890,6890,6890,6890,0
20230804,180300,246913700,6890,6890,6890,6890,0
20230804,180200,246913700,6890,6890,6890,6890,0
20230804,180100,246913700,6890,6890,6890,6890,0
20230804,180000,246913700,6890,6890,6890,6890,0
20230804,175900,246913700,6890,6890,6890,6890,0
20230804,175800,246913700,6890,6890,6890,6890,0
20230804,175700,246913700,6890,6890,6890,6890,0
20230804,175600,246913700,6890,6890,6890,6890,0
20230804,175500,246913700,6890,6890,6890,6890,0
20230804,175400,246913700,6890,6890,6890,6890,0
20230804,175300,246913700,6890,6890,6890,6890,0
20230804,175200,246913700,6890,6890,6890,6890,0
20230804,175100,246913700,6890,6890,6890,6890,0
20230804,175000,246913700,6890,6890,6890,6890,0
20230804,174900,246913700,6890,6890,6890,6890,0
20230804,174800,246913700,6890,6890,6890,6890,0
20230804,174700,246913700,6890,6890,6890,6890,0
20230804,174600,246913700,6890,6890,6890,6890,0
20230804,174500,246913700,6890,6890,6890,6890,670
20230804,174400,246913700,6890,6890,6890,6890,0
20230804,174300,246913700,6890,6890,6890,6890,0
20230804,174200,246913700,6890,6890,6890,6890,0
20230804,174100,246913700,6890,6890,6890,6890,0
20230804,174000,246913700,6890,6890,6890,6890,0
20230804,173900,246913700,6890,6890,6890,6890,0
20230804,173800,246913700,6890,6890,6890,6890,0
20230804,173700,246913700,6890,6890,6890,6890,0
20230804,173600,246913700,6890,6890,6890,6890,0
20230804,173500,246913700,6890,6890,6890,6890,0
20230804,173400,246913700,6890,6890,6890,6890,0
20230804,173300,246913700,6890,6890,6890,6890,0
20230804,173200,246913700,6890,6890,6890,6890,0
20230804,173100,246913700,6890,6890,6890,6890,0
20230804,173000,246913700,6890,6890,6890,6890,0
20230804,172900,246913700,6890,6890,6890,6890,0
20230804,172800,246913700,6890,6890,6890,6890,0
20230804,172700,246913700,6890,6890,6890,6890,0
20230804,172600,246913700,6890,6890,6890,6890,0
20230804,172500,246913700,6890,6890,6890,6890,0
20230804,172400,246913700,6890,6890,6890,6890,0
20230804,172300,246913700,6890,6890,6890,6890,0
20230804,172200,246913700,6890,6890,6890,6890,0
20230804,172100,246913700,6890,6890,6890,6890,0
20230804,172000,246913700,6890,6890,6890,6890,0
20230804,171900,246913700,6890,6890,6890,6890,0
20230804,171800,246913700,6890,6890,6890,6890,0
20230804,171700,246913700,6890,6890,6890,6890,0
20230804,171600,246913700,6890,6890,6890,6890,0
20230804,171500,246913700,6890,6890,6890,6890,670
20230804,171400,246913700,6890,6890,6890,6890,0
20230804,171300,246913700,6890,6890,6890,6890,0
20230804,171200,246913700,6890,6890,6890,6890,0
20230804,171100,246913700,6890,6890,6890,6890,0
20230804,171000,246913700,6890,6890,6890,6890,0
20230804,170900,246913700,6890,6890,6890,6890,0
20230804,170800,246913700,6890,6890,6890,6890,0
20230804,170700,246913700,6890,6890,6890,6890,0
20230804,170600,246913700,6890,6890,6890,6890,0
20230804,170500,246913700,6890,6890,6890,6890,0
20230804,170400,246913700,6890,6890,6890,6890,0
20230804,170300,246913700,6890,6890,6890,6890,0
20230804,170200,246913700,6890,6890,6890,6890,0
20230804,170100,246913700,6890,6890,6890,6890,0
20230804,170000,246913700,6890,6890,6890,6890,0
20230804,165900,246913700,6890,6890,6890,6890,0
20230804,165800,246913700,6890,6890,6890,6890,0
20230804,165700,246913700,6890,6890,6890,6890,0
20230804,165600,246913700,6890,6890,6890,6890,0
20230804,165500,246913700,6890,6890,6890,6890,0
20230804,165400,246913700,6890,6890,6890,6890,0
20230804,165300,246913700,6890,6890,6890,6890,0
20230804,165200,246913700,6890,6890,6890,6890,0
20230804,165100,246913700,6890,6890,6890,6890,0
20230804,165000,246913700,6890,6890,6890,6890,0
20230804,164900,246913700,6890,6890,6890,6890,0
20230804,164800,246913700,6890,6890,6890,6890,0
20230804,164700,246913700,6890,6890,6890,6890,0
20230804,164600,246913700,6890,6890,6890,6890,0
20230804,164500,246913700,6890,6890,6890,6890,670
20230804,164400,246913700,6890,6890,6890,6890,0
20230804,164300,246913700,6890,6890,6890,6890,0
20230804,164200,246913700,6890,6890,6890,6890,0
20230804,164100,246913700,6890,6890,6890,6890,0
20230804,164000,246913700,6890,6890,6890,6890,0
20230804,163900,246913700,6890,6890,6890,6890,0
20230804,163800,246913700,6890,6890,6890,6890,0
20230804,163700,246913700,6890,6890,6890,6890,0
20230804,163600,246913700,6890,6890,6890,6890,0
20230804,163500,246913700,6890,6890,6890,6890,0
20230804,163400,246913700,6890,6890,6890,6890,0
20230804,163300,246913700,6890,6890,6890,6890,0
20230804,163200,246913700,6890,6890,6890,6890,0
20230804,163100,246913700,6890,6890,6890,6890,0
20230804,163000,246913700,6890,6890,6890,6890,0
20230804,162900,246913700,6890,6890,6890,6890,0
20230804,162800,246913700,6890,6890,6890,6890,0
20230804,162700,246913700,6890,6890,6890,6890,0
20230804,162600,246913700,6890,6890,6890,6890,0
20230804,162500,246913700,6890,6890,6890,6890,0
20230804,162400,246913700,6890,6890,6890,6890,0
20230804,162300,246913700,6890,6890,6890,6890,0
20230804,162200,246913700,6890,6890,6890,6890,0
20230804,162100,246913700,6890,6890,6890,6890,0
20230804,162000,246913700,6890,6890,6890,6890,0
20230804,161900,246913700,6890,6890,6890,6890,0
20230804,161800,246913700,6890,6890,6890,6890,0
20230804,161700,246913700,6890,6890,6890,6890,0
20230804,161600,246913700,6890,6890,6890,6890,0
20230804,161500,246913700,6890,6890,6890,6890,670
20230804,161400,246913700,6890,6890,6890,6890,0
20230804,161300,246913700,6890,6890,6890,6890,0
20230804,161200,246913700,6890,6890,6890,6890,0
20230804,161100,246913700,6890,6890,6890,6890,0
20230804,161000,246913700,6890,6890,6890,6890,0
20230804,160900,246913700,6890,6890,6890,6890,0
20230804,160800,246913700,6890,6890,6890,6890,0
20230804,160700,246913700,6890,6890,6890,6890,0
20230804,160600,246913700,6890,6890,6890,6890,0
20230804,160500,246913700,6890,6890,6890,6890,0
20230804,160400,246913700,6890,6890,6890,6890,0
20230804,160300,246913700,6890,6890,6890,6890,0
20230804,160200,246913700,6890,6890,6890,6890,0
20230804,160100,246913700,6890,6890,6890,6890,0
20230804,160000,246913700,6890,6890,6890,6890,0
20230804,155900,246913700,6890,6890,6890,6890,0
20230804,155800,246913700,6890,6890,6890,6890,0
20230804,155700,246913700,6890,6890,6890,6890,0
20230804,155600,246913700,6890,6890,6890,6890,0
20230804,155500,246913700,6890,6890,6890,6890,0
20230804,155400,246913700,6890,6890,6890,6890,0
20230804,155300,246913700,6890,6890,6890,6890,0
20230804,155200,246913700,6890,6890,6890,6890,0
20230804,155100,246913700,6890,6890,6890,6890,0
20230804,155000,246913700,6890,6890,6890,6890,0
20230804,154900,246913700,6890,6890,6890,6890,0
20230804,154800,246913700,6890,6890,6890,6890,0
20230804,154700,246913700,6890,6890,6890,6890,0
20230804,154600,246913700,6890,6890,6890,6890,0
20230804,154500,246913700,6890,6890,6890,6890,670
20230804,154400,246913700,6890,6890,6890,6890,0
20230804,154300,246913700,6890,6890,6890,6890,0
20230804,154200,246913700,6890,6890,6890,6890,0
20230804,154100,246913700,6890,6890,6890,6890,0
20230804,154000,246913700,6890,6890,6890,6890,0
20230804,153900,246913700,6890,6890,6890,6890,0
20230804,153800,246913700,6890,6890,6890,6890,0
20230804,153700,246913700,6890,6890,6890,6890,0
20230804,153600,246913700,6890,6890,6890,6890,0
20230804,153500,246913700,6890,6890,6890,6890,0
20230804,153400,246913700,6890,6890,6890,6890,0
20230804,153300,246913700,6890,6890,6890,6890,0
20230804,153200,246913700,6890,6890,6890,6890,0
20230804,153100,246913700,6890,6890,6890,6890,0
20230804,153000,246913700,6890,6890,6890,6890,670
20230804,152900,242297400,6890,6890,6890,6890,0
20230804,152800,242297400,6890,6890,6890,6890,0
20230804,152700,242297400,6890,6890,6890,6890,0
20230804,152600,242297400,6890,6890,6890,6890,0
20230804,152500,242297400,6890,6890,6890,6890,0
20230804,152400,242297400,6890,6890,6890,6890,0
20230804,152300,242297400,6890,6890,6890,6890,0
20230804,152200,242297400,6890,6890,6890,6890,0
20230804,152100,242297400,6890,6890,6890,6890,0
20230804,152000,242297400,6890,6890,6890,6890,0
20230804,151900,242297400,6890,6860,6890,6830,366
20230804,151800,239796810,6900,6890,6900,6820,351
20230804,151700,237395890,6900,6900,6900,6900,0
20230804,151600,237395890,6900,6900,6900,6900,0
20230804,151500,237395890,6900,6900,6900,6900,0
20230804,151400,237395890,6900,6910,6910,6900,22
20230804,151300,237243910,6900,6900,6900,6900,1
20230804,151200,237237010,6910,6900,6910,6900,24
20230804,151100,237071300,6900,6900,6900,6900,28
20230804,151000,236878100,6900,6850,6900,6850,379
20230804,150900,234281540,6850,6850,6850,6850,0
20230804,150800,234281540,6850,6830,6850,6830,907
20230804,150700,228084690,6830,6850,6850,6830,756
20230804,150600,222918390,6850,6850,6850,6850,10
20230804,150500,222849890,6850,6850,6850,6850,1
20230804,150400,222843040,6840,6850,6850,6840,200
20230804,150300,221474350,6860,6860,6860,6860,0
20230804,150200,221474350,6860,6860,6860,6860,0
20230804,150100,221474350,6860,6860,6860,6860,0
20230804,150000,221474350,6860,6860,6860,6860,0
20230804,145900,221474350,6860,6860,6860,6860,0
20230804,145800,221474350,6860,6850,6860,6850,11
20230804,145700,221398990,6860,6860,6860,6860,540
20230804,145600,217694590,6860,6850,6860,6850,402
20230804,145500,214938870,6850,6850,6850,6850,200
20230804,145400,213568870,6860,6870,6870,6850,104
20230804,145300,212856420,6860,6860,6860,6860,200
20230804,145200,211484420,6870,6890,6890,6870,103
20230804,145100,210776230,6880,6890,6890,6880,77
20230804,145000,210245750,6890,6890,6890,6890,72
20230804,144900,209749670,6890,6890,6890,6890,2
20230804,144800,209735890,6840,6870,6870,6840,500
20230804,144700,206311140,6860,6850,6860,6850,462
20230804,144600,203146240,6860,6900,6900,6860,1020
20230804,144500,196135880,6900,6900,6900,6900,37
20230804,144400,195880580,6900,6900,6900,6900,0
20230804,144300,195880580,6900,6900,6900,6900,222
20230804,144200,194348780,6900,6900,6900,6900,0
20230804,144100,194348780,6900,6900,6900,6900,59
20230804,144000,193941680,6900,6900,6900,6900,0
20230804,143900,193941680,6900,6900,6900,6900,0
20230804,143800,193941680,6900,6900,6900,6900,0
20230804,143700,193941680,6900,6900,6900,6900,0
20230804,143600,193941680,6900,6900,6900,6900,0
20230804,143500,193941680,6900,6900,6900,6900,0
20230804,143400,193941680,6900,6900,6900,6900,0
20230804,143300,193941680,6900,6900,6900,6900,0
20230804,143200,193941680,6900,6900,6900,6900,0
20230804,143100,193941680,6900,6900,6900,6900,0
20230804,143000,193941680,6900,6900,6900,6900,1
20230804,142900,193934780,6880,6890,6890,6850,984
20230804,142800,187173010,6900,6900,6900,6900,0
20230804,142700,187173010,6900,6900,6900,6900,2
20230804,142600,187159210,6890,6890,6890,6890,0
20230804,142500,187159210,6890,6890,6890,6890,0
20230804,142400,187159210,6890,6890,6890,6890,12
20230804,142300,187076530,6880,6880,6880,6880,0
20230804,142200,187076530,6880,6890,6890,6880,3
20230804,142100,187055870,6880,6880,6880,6880,146
20230804,142000,186051390,6880,6880,6880,6880,15
20230804,141900,185948190,6890,6890,6890,6890,0
20230804,141800,185948190,6890,6890,6890,6890,0
20230804,141700,185948190,6890,6890,6890,6890,0
20230804,141600,185948190,6890,6870,6890,6870,142
20230804,141500,184972440,6860,6860,6860,6860,177
20230804,141400,183758220,6850,6850,6850,6850,0
20230804,141300,183758220,6850,6850,6850,6850,4
20230804,141200,183730820,6860,6860,6860,6860,0
20230804,141100,183730820,6860,6860,6860,6860,5
20230804,141000,183696520,6860,6860,6860,6860,0
20230804,140900,183696520,6860,6860,6860,6860,0
20230804,140800,183696520,6860,6860,6860,6860,0
20230804,140700,183696520,6860,6860,6860,6860,0
20230804,140600,183696520,6860,6860,6860,6860,0
20230804,140500,183696520,6860,6860,6860,6860,0
20230804,140400,183696520,6860,6860,6860,6860,0
20230804,140300,183696520,6860,6850,6860,6850,10
20230804,140200,183628000,6860,6860,6860,6860,0
20230804,140100,183628000,6860,6860,6860,6860,0
20230804,140000,183628000,6860,6860,6860,6860,0
20230804,135900,183628000,6860,6860,6860,6860,0
20230804,135800,183628000,6860,6860,6860,6860,60
20230804,135700,183216400,6860,6860,6860,6860,0
20230804,135600,183216400,6860,6860,6860,6860,0
20230804,135500,183216400,6860,6860,6860,6860,2
20230804,135400,183202680,6840,6860,6860,6840,12
20230804,135300,183120380,6860,6860,6860,6860,55
20230804,135200,182743080,6860,6860,6860,6860,122
20230804,135100,181906160,6830,6850,6850,6830,349
20230804,135000,179519080,6850,6850,6850,6850,0
20230804,134900,179519080,6850,6850,6850,6850,0
20230804,134800,179519080,6850,6850,6850,6850,0
20230804,134700,179519080,6850,6850,6850,6850,0
20230804,134600,179519080,6850,6850,6850,6850,0
20230804,134500,179519080,6850,6850,6850,6850,0
20230804,134400,179519080,6850,6850,6850,6850,1
20230804,134300,179512230,6850,6850,6850,6850,0
20230804,134200,179512230,6850,6850,6850,6850,0
20230804,134100,179512230,6850,6850,6850,6850,0
20230804,134000,179512230,6850,6850,6850,6850,0
20230804,133900,179512230,6850,6850,6850,6850,0
20230804,133800,179512230,6850,6850,6850,6850,0
20230804,133700,179512230,6850,6850,6850,6850,2
20230804,133600,179498530,6860,6860,6860,6860,2
20230804,133500,179484810,6800,6800,6800,6800,0
20230804,133400,179484810,6800,6810,6810,6800,150
20230804,133300,178464430,6840,6840,6840,6840,0
20230804,133200,178464430,6840,6840,6840,6840,10
20230804,133100,178396030,6820,6830,6830,6820,120
20230804,133000,177577610,6850,6850,6850,6840,333
20230804,132900,175299760,6850,6850,6850,6850,1
20230804,132800,175292910,6860,6860,6860,6860,0
20230804,132700,175292910,6860,6860,6860,6860,0
20230804,132600,175292910,6860,6860,6860,6860,34
20230804,132500,175059670,6860,6860,6860,6860,0
20230804,132400,175059670,6860,6860,6860,6860,0
20230804,132300,175059670,6860,6860,6860,6860,0
20230804,132200,175059670,6860,6860,6860,6860,0
20230804,132100,175059670,6860,6860,6860,6860,2
20230804,132000,175045950,6850,6850,6850,6850,0
20230804,131900,175045950,6850,6850,6850,6850,0
20230804,131800,175045950,6850,6850,6850,6850,0
20230804,131700,175045950,6850,6850,6850,6850,0
20230804,131600,175045950,6850,6850,6850,6850,1
20230804,131500,175039100,6870,6870,6870,6870,79
20230804,131400,174496370,6870,6870,6870,6870,2
20230804,131300,174482630,6860,6810,6860,6810,1021
20230804,131200,167529520,6820,6850,6850,6820,352
20230804,131100,165121670,6870,6870,6870,6870,0
20230804,131000,165121670,6870,6870,6870,6870,1
20230804,130900,165114800,6850,6850,6850,6850,1
20230804,130800,165107950,6870,6850,6870,6850,18
20230804,130700,164984610,6850,6850,6850,6850,1
20230804,130600,164977760,6870,6870,6870,6870,0
20230804,130500,164977760,6870,6850,6870,6850,100
20230804,130400,164290780,6870,6850,6870,6850,20
20230804,130300,164153400,6820,6820,6820,6820,0
20230804,130200,164153400,6820,6820,6820,6820,0
20230804,130100,164153400,6820,6820,6820,6820,0
20230804,130000,164153400,6820,6820,6820,6820,0
20230804,125900,164153400,6820,6830,6830,6820,34
20230804,125800,163921240,6860,6860,6860,6860,1
20230804,125700,163914380,6860,6860,6860,6860,1
20230804,125600,163907520,6860,6860,6870,6860,3
20230804,125500,163886930,6870,6850,6870,6850,13
20230804,125400,163797680,6870,6850,6870,6850,18
20230804,125300,163674160,6870,6860,6870,6850,57
20230804,125200,163283140,6860,6850,6860,6850,135
20230804,125100,162357550,6850,6830,6850,6830,80
20230804,125000,161809580,6830,6850,6850,6830,42
20230804,124900,161521900,6850,6850,6850,6850,0
20230804,124800,161521900,6850,6850,6850,6850,1
20230804,124700,161515050,6860,6860,6860,6860,0
20230804,124600,161515050,6860,6830,6860,6830,3
20230804,124500,161494510,6830,6830,6830,6830,4
20230804,124400,161467190,6860,6860,6860,6860,0
20230804,124300,161467190,6860,6860,6860,6860,0
20230804,124200,161467190,6860,6860,6860,6860,0
20230804,124100,161467190,6860,6860,6860,6860,0
20230804,124000,161467190,6860,6860,6860,6860,0
20230804,123900,161467190,6860,6830,6860,6830,20
20230804,123800,161330280,6850,6820,6850,6820,14
20230804,123700,161234520,6850,6850,6850,6850,0
20230804,123600,161234520,6850,6840,6850,6820,55
20230804,123500,160858560,6840,6820,6840,6820,2
20230804,123400,160844900,6840,6840,6840,6840,0
20230804,123300,160844900,6840,6840,6840,6840,0
20230804,123200,160844900,6840,6840,6840,6840,0
20230804,123100,160844900,6840,6810,6840,6810,2
20230804,123000,160831250,6790,6790,6790,6790,10
20230804,122900,160763350,6830,6810,6830,6810,3
20230804,122800,160742880,6810,6810,6810,6810,0
20230804,122700,160742880,6810,6810,6830,6810,6
20230804,122600,160701960,6800,6800,6800,6800,20
20230804,122500,160565960,6850,6810,6850,6800,564
20230804,122400,156726280,6820,6820,6820,6820,7
20230804,122300,156678540,6850,6850,6850,6850,0
20230804,122200,156678540,6850,6820,6850,6820,11
20230804,122100,156603460,6820,6830,6830,6820,15
20230804,122000,156501150,6820,6820,6820,6820,31
20230804,121900,156289730,6820,6830,6850,6820,26
20230804,121800,156112200,6860,6860,6860,6860,0
20230804,121700,156112200,6860,6860,6860,6860,0
20230804,121600,156112200,6860,6860,6860,6860,0
20230804,121500,156112200,6860,6840,6860,6840,2
20230804,121400,156098500,6850,6850,6850,6850,0
20230804,121300,156098500,6850,6840,6850,6840,120
20230804,121200,155276510,6830,6820,6830,6820,35
20230804,121100,155037470,6800,6810,6810,6800,441
20230804,121000,152035850,6830,6830,6830,6830,0
20230804,120900,152035850,6830,6830,6830,6830,0
20230804,120800,152035850,6830,6830,6830,6830,0
20230804,120700,152035850,6830,6830,6830,6830,0
20230804,120600,152035850,6830,6830,6830,6830,0
20230804,120500,152035850,6830,6830,6830,6830,0
20230804,120400,152035850,6830,6830,6830,6830,0
20230804,120300,152035850,6830,6830,6830,6830,30
20230804,120200,151830950,6830,6830,6830,6830,0
20230804,120100,151830950,6830,6830,6830,6830,5
20230804,120000,151796800,6830,6830,6830,6830,0
20230804,115900,151796800,6830,6830,6830,6830,0
20230804,115800,151796800,6830,6830,6830,6830,0
20230804,115700,151796800,6830,6830,6830,6830,0
20230804,115600,151796800,6830,6830,6830,6830,0
20230804,115500,151796800,6830,6830,6830,6830,0
20230804,115400,151796800,6830,6830,6830,6830,0
20230804,115300,151796800,6830,6830,6830,6830,20
20230804,115200,151660200,6830,6830,6830,6830,0
20230804,115100,151660200,6830,6830,6830,6830,0
20230804,115000,151660200,6830,6830,6830,6830,0
20230804,114900,151660200,6830,6830,6830,6830,0
20230804,114800,151660200,6830,6830,6830,6830,1
20230804,114700,151653370,6810,6810,6810,6810,0
20230804,114600,151653370,6810,6810,6810,6810,0
20230804,114500,151653370,6810,6810,6810,6810,0
20230804,114400,151653370,6810,6810,6810,6810,11
20230804,114300,151578460,6810,6810,6810,6810,12
20230804,114200,151496740,6810,6810,6810,6810,76
20230804,114100,150979180,6800,6800,6800,6800,0
20230804,114000,150979180,6800,6800,6800,6800,0
20230804,113900,150979180,6800,6800,6800,6800,0
20230804,113800,150979180,6800,6800,6800,6800,0
20230804,113700,150979180,6800,6800,6810,6800,13
20230804,113600,150890740,6810,6800,6810,6800,50
20230804,113500,150550520,6810,6820,6820,6800,193
20230804,113400,149237840,6800,6800,6800,6800,1
20230804,113300,149231040,6800,6810,6810,6800,59
20230804,113200,148829260,6870,6820,6870,6820,100
20230804,113100,148142770,6810,6810,6810,6810,0
20230804,113000,148142770,6810,6810,6810,6810,150
20230804,112900,147121270,6810,6810,6810,6810,0
20230804,112800,147121270,6810,6810,6810,6810,0
20230804,112700,147121270,6810,6810,6810,6810,10
20230804,112600,147053170,6870,6830,6870,6830,20
20230804,112500,146916250,6860,6860,6860,6860,0
20230804,112400,146916250,6860,6860,6860,6860,0
20230804,112300,146916250,6860,6860,6860,6860,0
20230804,112200,146916250,6860,6860,6860,6860,0
20230804,112100,146916250,6860,6860,6860,6860,0
20230804,112000,146916250,6860,6860,6860,6860,0
20230804,111900,146916250,6860,6860,6860,6860,0
20230804,111800,146916250,6860,6860,6860,6860,0
20230804,111700,146916250,6860,6830,6860,6830,80
20230804,111600,146369790,6830,6830,6830,6830,0
20230804,111500,146369790,6830,6830,6830,6830,0
20230804,111400,146369790,6830,6830,6830,6830,0
20230804,111300,146369790,6830,6830,6830,6830,0
20230804,111200,146369790,6830,6820,6830,6820,2
20230804,111100,146356140,6830,6810,6830,6810,161
20230804,111000,145256700,6800,6810,6810,6800,184
20230804,110900,144003750,6820,6820,6820,6820,0
20230804,110800,144003750,6820,6820,6820,6820,212
20230804,110700,142557910,6860,6860,6860,6860,0
20230804,110600,142557910,6860,6860,6860,6860,0
20230804,110500,142557910,6860,6860,6860,6860,0
20230804,110400,142557910,6860,6860,6860,6860,0
20230804,110300,142557910,6860,6860,6860,6860,0
20230804,110200,142557910,6860,6860,6860,6860,0
20230804,110100,142557910,6860,6860,6860,6860,0
20230804,110000,142557910,6860,6830,6860,6830,16
20230804,105900,142448590,6830,6830,6830,6830,2
20230804,105800,142434930,6810,6810,6810,6810,1
20230804,105700,142428120,6860,6860,6860,6860,0
20230804,105600,142428120,6860,6860,6860,6860,0
20230804,105500,142428120,6860,6860,6860,6860,0
20230804,105400,142428120,6860,6860,6860,6860,0
20230804,105300,142428120,6860,6860,6860,6860,0
20230804,105200,142428120,6860,6860,6860,6860,0
20230804,105100,142428120,6860,6860,6860,6860,0
20230804,105000,142428120,6860,6860,6860,6860,0
20230804,104900,142428120,6860,6860,6860,6860,0
20230804,104800,142428120,6860,6860,6860,6860,0
20230804,104700,142428120,6860,6860,6860,6860,0
20230804,104600,142428120,6860,6860,6860,6860,0
20230804,104500,142428120,6860,6830,6870,6830,12
20230804,104400,142345860,6840,6830,6840,6830,2
20230804,104300,142332190,6810,6810,6810,6810,0
20230804,104200,142332190,6810,6810,6810,6810,0
20230804,104100,142332190,6810,6810,6810,6810,0
20230804,104000,142332190,6810,6810,6810,6810,0
20230804,103900,142332190,6810,6810,6810,6810,0
20230804,103800,142332190,6810,6810,6810,6810,0
20230804,103700,142332190,6810,6810,6830,6790,32
20230804,103600,142114530,6830,6830,6830,6810,456
20230804,103500,139002970,6830,6830,6830,6830,0
20230804,103400,139002970,6830,6810,6830,6810,32
20230804,103300,138784430,6800,6800,6800,6800,0
20230804,103200,138784430,6800,6800,6800,6800,0
20230804,103100,138784430,6800,6800,6800,6800,2
20230804,103000,138770830,6800,6870,6870,6790,7310
20230804,102900,88987650,6880,6880,6880,6880,0
20230804,102800,88987650,6880,6880,6880,6880,0
20230804,102700,88987650,6880,6880,6880,6880,0
20230804,102600,88987650,6880,6880,6880,6880,31
20230804,102500,88774370,6870,6870,6870,6870,0
20230804,102400,88774370,6870,6870,6870,6870,0
20230804,102300,88774370,6870,6870,6870,6870,0
20230804,102200,88774370,6870,6870,6870,6870,1
20230804,102100,88767500,6900,6890,6920,6890,303
20230804,102000,86676810,6900,6870,6930,6870,1132
20230804,101900,78862750,6860,6860,6860,6860,0
20230804,101800,78862750,6860,6860,6860,6860,1
20230804,101700,78855890,6860,6860,6860,6860,0
20230804,101600,78855890,6860,6860,6860,6860,0
20230804,101500,78855890,6860,6860,6860,6860,0
20230804,101400,78855890,6860,6870,6870,6860,78
20230804,101300,78320040,6870,6880,6880,6870,48
20230804,101200,77989810,6890,6890,6890,6890,1
20230804,101100,77982920,6890,6890,6890,6890,0
20230804,101000,77982920,6890,6890,6890,6890,0
20230804,100900,77982920,6890,6880,6890,6880,59
20230804,100800,77576920,6930,6880,6940,6880,54
20230804,100700,77204960,6910,6880,6910,6850,1303
20230804,100600,68268350,6880,6880,6880,6880,835
20230804,100500,62523550,6880,6880,6880,6880,0
20230804,100400,62523550,6880,6880,6880,6880,47
20230804,100300,62200190,6880,6880,6920,6880,101
20230804,100200,61501350,6920,6920,6920,6920,0
20230804,100100,61501350,6920,6920,6920,6920,0
20230804,100000,61501350,6920,6920,6920,6920,0
20230804,095900,61501350,6920,6920,6920,6920,0
20230804,095800,61501350,6920,6910,6920,6880,3
20230804,095700,61480640,6920,6880,6920,6880,25
20230804,095600,61308160,6870,6870,6870,6870,0
20230804,095500,61308160,6870,6870,6870,6870,0
20230804,095400,61308160,6870,6870,6870,6870,1
20230804,095300,61301290,6880,6880,6880,6880,5
20230804,095200,61266890,6920,6920,6920,6920,0
20230804,095100,61266890,6920,6870,6920,6870,27
20230804,095000,61080500,6880,6870,6880,6850,177
20230804,094900,59865950,6910,6880,6920,6880,7
20230804,094800,59817620,6880,6880,6880,6880,300
20230804,094700,57753620,6860,6860,6860,6860,0
20230804,094600,57753620,6860,6860,6860,6860,0
20230804,094500,57753620,6860,6870,6870,6860,569
20230804,094400,53850240,6880,6910,6910,6880,202
20230804,094300,52458460,6920,6910,6930,6910,371
20230804,094200,49891110,6920,6910,6920,6910,8
20230804,094100,49835790,6910,6910,6910,6910,1
20230804,094000,49828880,6930,6930,6930,6930,0
20230804,093900,49828880,6930,6910,6930,6910,4
20230804,093800,49801200,6940,6890,6940,6890,11
20230804,093700,49725030,6900,6860,6900,6860,1345
20230804,093600,40468320,6870,6860,6870,6860,199
20230804,093500,39101290,6860,6860,6860,6860,254
20230804,093400,37358850,6840,6840,6840,6840,35
20230804,093300,37119450,6860,6850,6860,6830,23
20230804,093200,36962290,6830,6830,6830,6830,1
20230804,093100,36955460,6860,6850,6860,6850,5
20230804,093000,36921170,6860,6860,6860,6860,0
20230804,092900,36921170,6860,6860,6860,6860,0
20230804,092800,36921170,6860,6850,6860,6850,29
20230804,092700,36722290,6850,6850,6860,6850,23
20230804,092600,36564580,6830,6830,6860,6830,6
20230804,092500,36523510,6860,6860,6860,6860,0
20230804,092400,36523510,6860,6860,6860,6860,0
20230804,092300,36523510,6860,6860,6860,6860,0
20230804,092200,36523510,6860,6860,6860,6830,5
20230804,092100,36489240,6830,6830,6860,6830,25
20230804,092000,36317980,6830,6830,6830,6830,0
20230804,091900,36317980,6830,6830,6830,6830,0
20230804,091800,36317980,6830,6830,6850,6830,8
20230804,091700,36263300,6830,6830,6830,6830,0
20230804,091600,36263300,6830,6830,6830,6830,5
20230804,091500,36229150,6860,6860,6860,6860,0
20230804,091400,36229150,6860,6830,6860,6830,11
20230804,091300,36153870,6820,6820,6820,6820,0
20230804,091200,36153870,6820,6780,6820,6780,2106
20230804,091100,21847780,6770,6770,6770,6770,19
20230804,091000,21719150,6710,6720,6740,6710,398
20230804,090900,19044250,6720,6720,6720,6720,0
20230804,090800,19044250,6720,6740,6740,6720,895
20230804,090700,13020220,6780,6750,6780,6750,1052
20230804,090600,5889230,6780,6780,6780,6780,0
20230804,090500,5889230,6780,6780,6780,6780,50
20230804,090400,5550230,6780,6780,6780,6780,0
20230804,090300,5550230,6780,6780,6780,6780,2
20230804,090200,5536670,6730,6740,6740,6730,20
20230804,090100,5401890,6750,6780,6800,6750,638
20230804,090000,1081080,6790,6800,6800,6790,159