KissMeData/050960/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191900,54574350,9530,9530,9530,9530,56
20230809,191800,54574350,9530,9530,9530,9530,0
20230809,191700,54574350,9530,9530,9530,9530,0
20230809,191600,54574350,9530,9530,9530,9530,0
20230809,191500,54574350,9530,9530,9530,9530,0
20230809,191400,54574350,9530,9530,9530,9530,0
20230809,191300,54574350,9530,9530,9530,9530,0
20230809,191200,54574350,9530,9530,9530,9530,0
20230809,191100,54574350,9530,9530,9530,9530,0
20230809,191000,54574350,9530,9530,9530,9530,0
20230809,190900,54574350,9530,9530,9530,9530,0
20230809,190800,54574350,9530,9530,9530,9530,0
20230809,190700,54574350,9530,9530,9530,9530,0
20230809,190600,54574350,9530,9530,9530,9530,0
20230809,190500,54574350,9530,9530,9530,9530,0
20230809,190400,54574350,9530,9530,9530,9530,0
20230809,190300,54574350,9530,9530,9530,9530,0
20230809,190200,54574350,9530,9530,9530,9530,0
20230809,190100,54574350,9530,9530,9530,9530,0
20230809,190000,54574350,9530,9530,9530,9530,0
20230809,185900,54574350,9530,9530,9530,9530,0
20230809,185800,54574350,9530,9530,9530,9530,0
20230809,185700,54574350,9530,9530,9530,9530,0
20230809,185600,54574350,9530,9530,9530,9530,0
20230809,185500,54574350,9530,9530,9530,9530,0
20230809,185400,54574350,9530,9530,9530,9530,0
20230809,185300,54574350,9530,9530,9530,9530,0
20230809,185200,54574350,9530,9530,9530,9530,0
20230809,185100,54574350,9530,9530,9530,9530,0
20230809,185000,54574350,9530,9530,9530,9530,0
20230809,184900,54574350,9530,9530,9530,9530,56
20230809,184800,54574350,9530,9530,9530,9530,0
20230809,184700,54574350,9530,9530,9530,9530,0
20230809,184600,54574350,9530,9530,9530,9530,0
20230809,184500,54574350,9530,9530,9530,9530,0
20230809,184400,54574350,9530,9530,9530,9530,0
20230809,184300,54574350,9530,9530,9530,9530,0
20230809,184200,54574350,9530,9530,9530,9530,0
20230809,184100,54574350,9530,9530,9530,9530,0
20230809,184000,54574350,9530,9530,9530,9530,0
20230809,183900,54574350,9530,9530,9530,9530,0
20230809,183800,54574350,9530,9530,9530,9530,0
20230809,183700,54574350,9530,9530,9530,9530,0
20230809,183600,54574350,9530,9530,9530,9530,0
20230809,183500,54574350,9530,9530,9530,9530,0
20230809,183400,54574350,9530,9530,9530,9530,0
20230809,183300,54574350,9530,9530,9530,9530,0
20230809,183200,54574350,9530,9530,9530,9530,0
20230809,183100,54574350,9530,9530,9530,9530,0
20230809,183000,54574350,9530,9530,9530,9530,0
20230809,182900,54574350,9530,9530,9530,9530,0
20230809,182800,54574350,9530,9530,9530,9530,0
20230809,182700,54574350,9530,9530,9530,9530,0
20230809,182600,54574350,9530,9530,9530,9530,0
20230809,182500,54574350,9530,9530,9530,9530,0
20230809,182400,54574350,9530,9530,9530,9530,0
20230809,182300,54574350,9530,9530,9530,9530,0
20230809,182200,54574350,9530,9530,9530,9530,0
20230809,182100,54574350,9530,9530,9530,9530,0
20230809,182000,54574350,9530,9530,9530,9530,0
20230809,181900,54574350,9530,9530,9530,9530,56
20230809,181800,54574350,9530,9530,9530,9530,0
20230809,181700,54574350,9530,9530,9530,9530,0
20230809,181600,54574350,9530,9530,9530,9530,0
20230809,181500,54574350,9530,9530,9530,9530,0
20230809,181400,54574350,9530,9530,9530,9530,0
20230809,181300,54574350,9530,9530,9530,9530,0
20230809,181200,54574350,9530,9530,9530,9530,0
20230809,181100,54574350,9530,9530,9530,9530,0
20230809,181000,54574350,9530,9530,9530,9530,0
20230809,180900,54574350,9530,9530,9530,9530,0
20230809,180800,54574350,9530,9530,9530,9530,0
20230809,180700,54574350,9530,9530,9530,9530,0
20230809,180600,54574350,9530,9530,9530,9530,0
20230809,180500,54574350,9530,9530,9530,9530,0
20230809,180400,54574350,9530,9530,9530,9530,0
20230809,180300,54574350,9530,9530,9530,9530,0
20230809,180200,54574350,9530,9530,9530,9530,0
20230809,180100,54574350,9530,9530,9530,9530,0
20230809,180000,54574350,9530,9530,9530,9530,0
20230809,175900,54574350,9530,9530,9530,9530,0
20230809,175800,54574350,9530,9530,9530,9530,0
20230809,175700,54574350,9530,9530,9530,9530,0
20230809,175600,54574350,9530,9530,9530,9530,0
20230809,175500,54574350,9530,9530,9530,9530,0
20230809,175400,54574350,9530,9530,9530,9530,0
20230809,175300,54574350,9530,9530,9530,9530,0
20230809,175200,54574350,9530,9530,9530,9530,0
20230809,175100,54574350,9530,9530,9530,9530,0
20230809,175000,54574350,9530,9530,9530,9530,0
20230809,174900,54574350,9530,9530,9530,9530,56
20230809,174800,54574350,9530,9530,9530,9530,0
20230809,174700,54574350,9530,9530,9530,9530,0
20230809,174600,54574350,9530,9530,9530,9530,0
20230809,174500,54574350,9530,9530,9530,9530,0
20230809,174400,54574350,9530,9530,9530,9530,0
20230809,174300,54574350,9530,9530,9530,9530,0
20230809,174200,54574350,9530,9530,9530,9530,0
20230809,174100,54574350,9530,9530,9530,9530,0
20230809,174000,54574350,9530,9530,9530,9530,0
20230809,173900,54574350,9530,9530,9530,9530,0
20230809,173800,54574350,9530,9530,9530,9530,0
20230809,173700,54574350,9530,9530,9530,9530,0
20230809,173600,54574350,9530,9530,9530,9530,0
20230809,173500,54574350,9530,9530,9530,9530,0
20230809,173400,54574350,9530,9530,9530,9530,0
20230809,173300,54574350,9530,9530,9530,9530,0
20230809,173200,54574350,9530,9530,9530,9530,0
20230809,173100,54574350,9530,9530,9530,9530,0
20230809,173000,54574350,9530,9530,9530,9530,0
20230809,172900,54574350,9530,9530,9530,9530,0
20230809,172800,54574350,9530,9530,9530,9530,0
20230809,172700,54574350,9530,9530,9530,9530,0
20230809,172600,54574350,9530,9530,9530,9530,0
20230809,172500,54574350,9530,9530,9530,9530,0
20230809,172400,54574350,9530,9530,9530,9530,0
20230809,172300,54574350,9530,9530,9530,9530,0
20230809,172200,54574350,9530,9530,9530,9530,0
20230809,172100,54574350,9530,9530,9530,9530,0
20230809,172000,54574350,9530,9530,9530,9530,0
20230809,171900,54574350,9530,9530,9530,9530,56
20230809,171800,54574350,9530,9530,9530,9530,0
20230809,171700,54574350,9530,9530,9530,9530,0
20230809,171600,54574350,9530,9530,9530,9530,0
20230809,171500,54574350,9530,9530,9530,9530,0
20230809,171400,54574350,9530,9530,9530,9530,0
20230809,171300,54574350,9530,9530,9530,9530,0
20230809,171200,54574350,9530,9530,9530,9530,0
20230809,171100,54574350,9530,9530,9530,9530,0
20230809,171000,54574350,9530,9530,9530,9530,0
20230809,170900,54574350,9530,9530,9530,9530,0
20230809,170800,54574350,9530,9530,9530,9530,0
20230809,170700,54574350,9530,9530,9530,9530,0
20230809,170600,54574350,9530,9530,9530,9530,0
20230809,170500,54574350,9530,9530,9530,9530,0
20230809,170400,54574350,9530,9530,9530,9530,0
20230809,170300,54574350,9530,9530,9530,9530,0
20230809,170200,54574350,9530,9530,9530,9530,0
20230809,170100,54574350,9530,9530,9530,9530,0
20230809,170000,54574350,9530,9530,9530,9530,0
20230809,165900,54574350,9530,9530,9530,9530,0
20230809,165800,54574350,9530,9530,9530,9530,0
20230809,165700,54574350,9530,9530,9530,9530,0
20230809,165600,54574350,9530,9530,9530,9530,0
20230809,165500,54574350,9530,9530,9530,9530,0
20230809,165400,54574350,9530,9530,9530,9530,0
20230809,165300,54574350,9530,9530,9530,9530,0
20230809,165200,54574350,9530,9530,9530,9530,0
20230809,165100,54574350,9530,9530,9530,9530,0
20230809,165000,54574350,9530,9530,9530,9530,0
20230809,164900,54574350,9530,9530,9530,9530,56
20230809,164800,54574350,9530,9530,9530,9530,0
20230809,164700,54574350,9530,9530,9530,9530,0
20230809,164600,54574350,9530,9530,9530,9530,0
20230809,164500,54574350,9530,9530,9530,9530,0
20230809,164400,54574350,9530,9530,9530,9530,0
20230809,164300,54574350,9530,9530,9530,9530,0
20230809,164200,54574350,9530,9530,9530,9530,0
20230809,164100,54574350,9530,9530,9530,9530,0
20230809,164000,54574350,9530,9530,9530,9530,0
20230809,163900,54574350,9530,9530,9530,9530,0
20230809,163800,54574350,9530,9530,9530,9530,0
20230809,163700,54574350,9530,9530,9530,9530,0
20230809,163600,54574350,9530,9530,9530,9530,0
20230809,163500,54574350,9530,9530,9530,9530,0
20230809,163400,54574350,9530,9530,9530,9530,0
20230809,163300,54574350,9530,9530,9530,9530,0
20230809,163200,54574350,9530,9530,9530,9530,0
20230809,163100,54574350,9530,9530,9530,9530,0
20230809,163000,54574350,9530,9530,9530,9530,0
20230809,162900,54574350,9530,9530,9530,9530,0
20230809,162800,54574350,9530,9530,9530,9530,0
20230809,162700,54574350,9530,9530,9530,9530,0
20230809,162600,54574350,9530,9530,9530,9530,0
20230809,162500,54574350,9530,9530,9530,9530,0
20230809,162400,54574350,9530,9530,9530,9530,0
20230809,162300,54574350,9530,9530,9530,9530,0
20230809,162200,54574350,9530,9530,9530,9530,0
20230809,162100,54574350,9530,9530,9530,9530,0
20230809,162000,54574350,9530,9530,9530,9530,0
20230809,161900,54574350,9530,9530,9530,9530,56
20230809,161800,54574350,9530,9530,9530,9530,0
20230809,161700,54574350,9530,9530,9530,9530,0
20230809,161600,54574350,9530,9530,9530,9530,0
20230809,161500,54574350,9530,9530,9530,9530,0
20230809,161400,54574350,9530,9530,9530,9530,0
20230809,161300,54574350,9530,9530,9530,9530,0
20230809,161200,54574350,9530,9530,9530,9530,0
20230809,161100,54574350,9530,9530,9530,9530,0
20230809,161000,54574350,9530,9530,9530,9530,0
20230809,160900,54574350,9530,9530,9530,9530,0
20230809,160800,54574350,9530,9530,9530,9530,0
20230809,160700,54574350,9530,9530,9530,9530,0
20230809,160600,54574350,9530,9530,9530,9530,0
20230809,160500,54574350,9530,9530,9530,9530,0
20230809,160400,54574350,9530,9530,9530,9530,0
20230809,160300,54574350,9530,9530,9530,9530,0
20230809,160200,54574350,9530,9530,9530,9530,0
20230809,160100,54574350,9530,9530,9530,9530,0
20230809,160000,54574350,9530,9530,9530,9530,0
20230809,155900,54574350,9530,9530,9530,9530,0
20230809,155800,54574350,9530,9530,9530,9530,0
20230809,155700,54574350,9530,9530,9530,9530,0
20230809,155600,54574350,9530,9530,9530,9530,0
20230809,155500,54574350,9530,9530,9530,9530,0
20230809,155400,54574350,9530,9530,9530,9530,0
20230809,155300,54574350,9530,9530,9530,9530,0
20230809,155200,54574350,9530,9530,9530,9530,0
20230809,155100,54574350,9530,9530,9530,9530,0
20230809,155000,54574350,9530,9530,9530,9530,0
20230809,154900,54574350,9530,9530,9530,9530,56
20230809,154800,54574350,9530,9530,9530,9530,0
20230809,154700,54574350,9530,9530,9530,9530,0
20230809,154600,54574350,9530,9530,9530,9530,0
20230809,154500,54574350,9530,9530,9530,9530,0
20230809,154400,54574350,9530,9530,9530,9530,0
20230809,154300,54574350,9530,9530,9530,9530,0
20230809,154200,54574350,9530,9530,9530,9530,0
20230809,154100,54574350,9530,9530,9530,9530,0
20230809,154000,54574350,9530,9530,9530,9530,0
20230809,153900,54574350,9530,9530,9530,9530,0
20230809,153800,54574350,9530,9530,9530,9530,0
20230809,153700,54574350,9530,9530,9530,9530,0
20230809,153600,54574350,9530,9530,9530,9530,0
20230809,153500,54574350,9530,9530,9530,9530,0
20230809,153400,54574350,9530,9530,9530,9530,0
20230809,153300,54574350,9530,9530,9530,9530,0
20230809,153200,54574350,9530,9530,9530,9530,0
20230809,153100,54574350,9530,9530,9530,9530,0
20230809,153000,54574350,9530,9530,9530,9530,56
20230809,152900,54040670,9530,9530,9530,9530,0
20230809,152800,54040670,9530,9530,9530,9530,0
20230809,152700,54040670,9530,9530,9530,9530,0
20230809,152600,54040670,9530,9530,9530,9530,0
20230809,152500,54040670,9530,9530,9530,9530,0
20230809,152400,54040670,9530,9530,9530,9530,0
20230809,152300,54040670,9530,9530,9530,9530,0
20230809,152200,54040670,9530,9530,9530,9530,0
20230809,152100,54040670,9530,9530,9530,9530,0
20230809,152000,54040670,9530,9530,9530,9530,0
20230809,151900,54040670,9530,9530,9530,9530,0
20230809,151800,54040670,9530,9530,9530,9530,0
20230809,151700,54040670,9530,9530,9530,9530,0
20230809,151600,54040670,9530,9530,9530,9530,8
20230809,151500,53964430,9530,9530,9530,9530,0
20230809,151400,53964430,9530,9530,9530,9530,0
20230809,151300,53964430,9530,9530,9530,9530,0
20230809,151200,53964430,9530,9530,9530,9530,0
20230809,151100,53964430,9530,9530,9530,9530,0
20230809,151000,53964430,9530,9530,9530,9530,0
20230809,150900,53964430,9530,9520,9530,9480,56
20230809,150800,53431580,9520,9500,9520,9500,52
20230809,150700,52936930,9520,9520,9520,9520,0
20230809,150600,52936930,9520,9520,9520,9520,0
20230809,150500,52936930,9520,9520,9520,9520,0
20230809,150400,52936930,9520,9520,9520,9520,0
20230809,150300,52936930,9520,9520,9520,9520,0
20230809,150200,52936930,9520,9520,9520,9520,0
20230809,150100,52936930,9520,9520,9520,9520,1
20230809,150000,52927410,9460,9460,9460,9460,10
20230809,145900,52832810,9520,9500,9520,9440,443
20230809,145800,48641210,9530,9530,9530,9530,0
20230809,145700,48641210,9530,9530,9530,9530,0
20230809,145600,48641210,9530,9530,9530,9530,0
20230809,145500,48641210,9530,9530,9530,9530,0
20230809,145400,48641210,9530,9530,9530,9530,1
20230809,145300,48631680,9510,9510,9510,9510,0
20230809,145200,48631680,9510,9510,9510,9510,0
20230809,145100,48631680,9510,9510,9510,9510,1
20230809,145000,48622170,9500,9500,9500,9500,0
20230809,144900,48622170,9500,9500,9500,9500,0
20230809,144800,48622170,9500,9500,9500,9500,0
20230809,144700,48622170,9500,9520,9520,9500,3
20230809,144600,48593640,9530,9530,9530,9530,0
20230809,144500,48593640,9530,9530,9530,9530,0
20230809,144400,48593640,9530,9530,9530,9530,1
20230809,144300,48584110,9510,9510,9510,9510,0
20230809,144200,48584110,9510,9510,9510,9510,0
20230809,144100,48584110,9510,9510,9510,9510,0
20230809,144000,48584110,9510,9510,9510,9510,0
20230809,143900,48584110,9510,9510,9510,9510,0
20230809,143800,48584110,9510,9510,9510,9510,0
20230809,143700,48584110,9510,9510,9510,9510,22
20230809,143600,48374890,9500,9500,9500,9500,101
20230809,143500,47415390,9500,9500,9500,9500,1
20230809,143400,47405890,9460,9460,9460,9460,0
20230809,143300,47405890,9460,9460,9460,9460,0
20230809,143200,47405890,9460,9490,9490,9460,1021
20230809,143100,37717200,9460,9460,9460,9460,0
20230809,143000,37717200,9460,9460,9460,9460,0
20230809,142900,37717200,9460,9460,9460,9460,7
20230809,142800,37650980,9460,9460,9460,9460,47
20230809,142700,37206360,9490,9490,9490,9490,0
20230809,142600,37206360,9490,9490,9490,9490,0
20230809,142500,37206360,9490,9490,9490,9490,0
20230809,142400,37206360,9490,9490,9490,9490,0
20230809,142300,37206360,9490,9490,9490,9490,0
20230809,142200,37206360,9490,9490,9490,9490,0
20230809,142100,37206360,9490,9490,9490,9490,0
20230809,142000,37206360,9490,9490,9490,9490,0
20230809,141900,37206360,9490,9490,9490,9490,0
20230809,141800,37206360,9490,9490,9490,9490,0
20230809,141700,37206360,9490,9490,9490,9490,0
20230809,141600,37206360,9490,9490,9490,9490,0
20230809,141500,37206360,9490,9490,9490,9490,1
20230809,141400,37196870,9460,9460,9460,9460,0
20230809,141300,37196870,9460,9460,9460,9460,0
20230809,141200,37196870,9460,9470,9470,9460,27
20230809,141100,36941310,9470,9470,9470,9470,20
20230809,141000,36751910,9500,9500,9500,9500,0
20230809,140900,36751910,9500,9500,9500,9500,0
20230809,140800,36751910,9500,9500,9500,9500,0
20230809,140700,36751910,9500,9500,9500,9500,0
20230809,140600,36751910,9500,9500,9500,9500,0
20230809,140500,36751910,9500,9500,9500,9500,0
20230809,140400,36751910,9500,9500,9500,9500,0
20230809,140300,36751910,9500,9500,9500,9500,0
20230809,140200,36751910,9500,9500,9500,9500,0
20230809,140100,36751910,9500,9500,9500,9500,0
20230809,140000,36751910,9500,9500,9500,9500,0
20230809,135900,36751910,9500,9500,9500,9500,0
20230809,135800,36751910,9500,9500,9500,9500,0
20230809,135700,36751910,9500,9500,9500,9500,1
20230809,135600,36742410,9490,9490,9490,9490,832
20230809,135500,28846730,9490,9490,9490,9490,0
20230809,135400,28846730,9490,9490,9490,9490,0
20230809,135300,28846730,9490,9490,9490,9490,0
20230809,135200,28846730,9490,9490,9490,9490,0
20230809,135100,28846730,9490,9490,9490,9490,0
20230809,135000,28846730,9490,9490,9490,9490,0
20230809,134900,28846730,9490,9490,9490,9490,0
20230809,134800,28846730,9490,9490,9490,9490,0
20230809,134700,28846730,9490,9490,9490,9490,10
20230809,134600,28751830,9490,9490,9490,9490,1
20230809,134500,28742340,9460,9460,9460,9460,0
20230809,134400,28742340,9460,9460,9460,9460,62
20230809,134300,28155820,9490,9490,9490,9490,0
20230809,134200,28155820,9490,9490,9490,9490,0
20230809,134100,28155820,9490,9490,9490,9490,0
20230809,134000,28155820,9490,9490,9490,9490,0
20230809,133900,28155820,9490,9490,9490,9490,0
20230809,133800,28155820,9490,9490,9490,9490,1
20230809,133700,28146330,9460,9460,9460,9460,0
20230809,133600,28146330,9460,9460,9460,9460,0
20230809,133500,28146330,9460,9460,9460,9460,95
20230809,133400,27247630,9460,9460,9460,9460,22
20230809,133300,27039510,9490,9490,9490,9490,0
20230809,133200,27039510,9490,9490,9490,9490,0
20230809,133100,27039510,9490,9490,9490,9490,0
20230809,133000,27039510,9490,9490,9490,9490,0
20230809,132900,27039510,9490,9490,9490,9490,0
20230809,132800,27039510,9490,9490,9490,9490,0
20230809,132700,27039510,9490,9490,9490,9490,0
20230809,132600,27039510,9490,9490,9490,9490,0
20230809,132500,27039510,9490,9490,9490,9490,3
20230809,132400,27011040,9490,9480,9490,9480,190
20230809,132300,25209690,9470,9470,9470,9470,5
20230809,132200,25162340,9480,9480,9480,9480,0
20230809,132100,25162340,9480,9480,9480,9480,0
20230809,132000,25162340,9480,9480,9480,9480,0
20230809,131900,25162340,9480,9480,9480,9480,1
20230809,131800,25152860,9460,9460,9460,9460,0
20230809,131700,25152860,9460,9460,9460,9460,0
20230809,131600,25152860,9460,9460,9460,9460,0
20230809,131500,25152860,9460,9460,9460,9460,0
20230809,131400,25152860,9460,9460,9460,9460,0
20230809,131300,25152860,9460,9460,9460,9460,0
20230809,131200,25152860,9460,9460,9460,9460,9
20230809,131100,25067720,9480,9480,9480,9480,0
20230809,131000,25067720,9480,9480,9480,9480,0
20230809,130900,25067720,9480,9470,9480,9470,136
20230809,130800,23779790,9470,9470,9470,9470,0
20230809,130700,23779790,9470,9470,9470,9470,0
20230809,130600,23779790,9470,9470,9470,9470,105
20230809,130500,22785440,9460,9460,9460,9460,0
20230809,130400,22785440,9460,9460,9460,9460,0
20230809,130300,22785440,9460,9460,9460,9460,0
20230809,130200,22785440,9460,9460,9460,9460,0
20230809,130100,22785440,9460,9460,9460,9460,35
20230809,130000,22454340,9460,9460,9460,9460,5
20230809,125900,22407040,9470,9470,9470,9470,0
20230809,125800,22407040,9470,9470,9470,9470,0
20230809,125700,22407040,9470,9470,9470,9470,1
20230809,125600,22397570,9460,9460,9460,9460,0
20230809,125500,22397570,9460,9460,9460,9460,0
20230809,125400,22397570,9460,9460,9460,9460,0
20230809,125300,22397570,9460,9460,9460,9460,0
20230809,125200,22397570,9460,9470,9470,9460,9
20230809,125100,22312410,9470,9470,9470,9470,0
20230809,125000,22312410,9470,9470,9470,9470,0
20230809,124900,22312410,9470,9470,9470,9470,0
20230809,124800,22312410,9470,9470,9470,9470,0
20230809,124700,22312410,9470,9470,9470,9470,0
20230809,124600,22312410,9470,9470,9470,9470,0
20230809,124500,22312410,9470,9470,9470,9470,0
20230809,124400,22312410,9470,9470,9470,9470,0
20230809,124300,22312410,9470,9470,9470,9470,0
20230809,124200,22312410,9470,9470,9470,9470,0
20230809,124100,22312410,9470,9470,9470,9470,0
20230809,124000,22312410,9470,9470,9470,9470,0
20230809,123900,22312410,9470,9470,9470,9470,0
20230809,123800,22312410,9470,9470,9470,9470,0
20230809,123700,22312410,9470,9470,9470,9470,0
20230809,123600,22312410,9470,9470,9470,9470,0
20230809,123500,22312410,9470,9470,9470,9470,0
20230809,123400,22312410,9470,9470,9470,9470,0
20230809,123300,22312410,9470,9470,9470,9470,0
20230809,123200,22312410,9470,9470,9470,9470,0
20230809,123100,22312410,9470,9470,9470,9470,0
20230809,123000,22312410,9470,9470,9470,9470,0
20230809,122900,22312410,9470,9470,9470,9470,1
20230809,122800,22302940,9430,9430,9430,9430,0
20230809,122700,22302940,9430,9440,9440,9430,60
20230809,122600,21737110,9470,9470,9470,9470,0
20230809,122500,21737110,9470,9470,9470,9470,0
20230809,122400,21737110,9470,9470,9470,9470,0
20230809,122300,21737110,9470,9470,9470,9470,0
20230809,122200,21737110,9470,9470,9470,9470,0
20230809,122100,21737110,9470,9470,9470,9470,0
20230809,122000,21737110,9470,9470,9470,9470,0
20230809,121900,21737110,9470,9470,9470,9470,0
20230809,121800,21737110,9470,9470,9470,9470,150
20230809,121700,20316610,9470,9470,9470,9470,0
20230809,121600,20316610,9470,9470,9470,9470,1
20230809,121500,20307140,9440,9440,9440,9440,70
20230809,121400,19646340,9470,9470,9470,9470,0
20230809,121300,19646340,9470,9470,9470,9470,0
20230809,121200,19646340,9470,9470,9470,9470,0
20230809,121100,19646340,9470,9470,9470,9470,0
20230809,121000,19646340,9470,9470,9470,9470,0
20230809,120900,19646340,9470,9470,9470,9470,0
20230809,120800,19646340,9470,9470,9470,9470,0
20230809,120700,19646340,9470,9470,9470,9470,0
20230809,120600,19646340,9470,9470,9470,9470,0
20230809,120500,19646340,9470,9470,9470,9470,0
20230809,120400,19646340,9470,9470,9470,9470,0
20230809,120300,19646340,9470,9470,9470,9470,0
20230809,120200,19646340,9470,9470,9470,9470,0
20230809,120100,19646340,9470,9470,9470,9470,0
20230809,120000,19646340,9470,9470,9470,9470,0
20230809,115900,19646340,9470,9470,9470,9470,1
20230809,115800,19636870,9440,9440,9440,9440,0
20230809,115700,19636870,9440,9440,9440,9440,0
20230809,115600,19636870,9440,9440,9440,9440,0
20230809,115500,19636870,9440,9440,9440,9440,49
20230809,115400,19174310,9430,9440,9440,9430,40
20230809,115300,18796900,9470,9470,9470,9470,0
20230809,115200,18796900,9470,9470,9470,9470,0
20230809,115100,18796900,9470,9470,9470,9470,0
20230809,115000,18796900,9470,9470,9470,9470,0
20230809,114900,18796900,9470,9470,9470,9470,0
20230809,114800,18796900,9470,9470,9470,9470,0
20230809,114700,18796900,9470,9470,9470,9470,0
20230809,114600,18796900,9470,9470,9470,9470,0
20230809,114500,18796900,9470,9470,9470,9470,0
20230809,114400,18796900,9470,9470,9470,9470,0
20230809,114300,18796900,9470,9470,9470,9470,0
20230809,114200,18796900,9470,9470,9470,9470,0
20230809,114100,18796900,9470,9470,9470,9470,0
20230809,114000,18796900,9470,9470,9470,9470,0
20230809,113900,18796900,9470,9470,9470,9470,0
20230809,113800,18796900,9470,9470,9470,9470,0
20230809,113700,18796900,9470,9470,9470,9470,0
20230809,113600,18796900,9470,9470,9470,9470,0
20230809,113500,18796900,9470,9470,9470,9470,0
20230809,113400,18796900,9470,9470,9470,9470,0
20230809,113300,18796900,9470,9470,9470,9470,0
20230809,113200,18796900,9470,9470,9470,9470,0
20230809,113100,18796900,9470,9470,9470,9470,1
20230809,113000,18787430,9450,9450,9450,9450,0
20230809,112900,18787430,9450,9450,9450,9450,0
20230809,112800,18787430,9450,9450,9450,9450,0
20230809,112700,18787430,9450,9450,9450,9450,0
20230809,112600,18787430,9450,9450,9450,9450,0
20230809,112500,18787430,9450,9450,9450,9450,0
20230809,112400,18787430,9450,9450,9450,9450,174
20230809,112300,17143130,9450,9450,9450,9450,0
20230809,112200,17143130,9450,9450,9450,9450,0
20230809,112100,17143130,9450,9450,9450,9450,0
20230809,112000,17143130,9450,9450,9450,9450,0
20230809,111900,17143130,9450,9450,9450,9450,0
20230809,111800,17143130,9450,9450,9450,9450,0
20230809,111700,17143130,9450,9450,9450,9450,0
20230809,111600,17143130,9450,9450,9450,9450,0
20230809,111500,17143130,9450,9450,9450,9450,0
20230809,111400,17143130,9450,9450,9450,9450,0
20230809,111300,17143130,9450,9450,9450,9450,0
20230809,111200,17143130,9450,9420,9450,9420,151
20230809,111100,15720680,9450,9450,9450,9450,0
20230809,111000,15720680,9450,9450,9450,9450,0
20230809,110900,15720680,9450,9450,9450,9450,0
20230809,110800,15720680,9450,9450,9450,9450,0
20230809,110700,15720680,9450,9450,9450,9450,0
20230809,110600,15720680,9450,9460,9460,9450,2
20230809,110500,15701770,9460,9460,9460,9460,1
20230809,110400,15692310,9420,9420,9420,9420,80
20230809,110300,14938710,9470,9470,9470,9470,0
20230809,110200,14938710,9470,9470,9470,9470,0
20230809,110100,14938710,9470,9470,9470,9470,0
20230809,110000,14938710,9470,9470,9470,9470,0
20230809,105900,14938710,9470,9470,9470,9470,0
20230809,105800,14938710,9470,9470,9470,9470,0
20230809,105700,14938710,9470,9470,9470,9470,0
20230809,105600,14938710,9470,9470,9470,9470,0
20230809,105500,14938710,9470,9470,9470,9470,1
20230809,105400,14929240,9430,9430,9430,9430,48
20230809,105300,14476600,9430,9430,9430,9430,2
20230809,105200,14457740,9470,9470,9470,9470,20
20230809,105100,14268340,9470,9470,9470,9470,0
20230809,105000,14268340,9470,9470,9470,9470,0
20230809,104900,14268340,9470,9470,9470,9470,0
20230809,104800,14268340,9470,9470,9470,9470,0
20230809,104700,14268340,9470,9460,9470,9460,450
20230809,104600,10007390,9460,9460,9460,9460,0
20230809,104500,10007390,9460,9460,9460,9460,0
20230809,104400,10007390,9460,9430,9460,9430,146
20230809,104300,8630550,9430,9430,9430,9430,0
20230809,104200,8630550,9430,9430,9430,9430,0
20230809,104100,8630550,9430,9430,9430,9430,0
20230809,104000,8630550,9430,9430,9430,9430,0
20230809,103900,8630550,9430,9430,9430,9430,0
20230809,103800,8630550,9430,9430,9430,9430,0
20230809,103700,8630550,9430,9430,9430,9430,0
20230809,103600,8630550,9430,9430,9430,9430,0
20230809,103500,8630550,9430,9430,9430,9430,0
20230809,103400,8630550,9430,9430,9430,9430,1
20230809,103300,8621120,9420,9440,9440,9420,532
20230809,103200,3599070,9460,9460,9460,9460,0
20230809,103100,3599070,9460,9460,9460,9460,6
20230809,103000,3542310,9470,9470,9470,9470,0
20230809,102900,3542310,9470,9470,9470,9470,0
20230809,102800,3542310,9470,9470,9470,9470,0
20230809,102700,3542310,9470,9470,9470,9470,0
20230809,102600,3542310,9470,9470,9470,9470,0
20230809,102500,3542310,9470,9470,9470,9470,0
20230809,102400,3542310,9470,9470,9470,9470,0
20230809,102300,3542310,9470,9470,9470,9470,2
20230809,102200,3523370,9460,9460,9460,9460,0
20230809,102100,3523370,9460,9460,9460,9460,0
20230809,102000,3523370,9460,9460,9460,9460,0
20230809,101900,3523370,9460,9460,9460,9460,3
20230809,101800,3494990,9470,9470,9470,9470,105
20230809,101700,2500640,9460,9460,9460,9460,0
20230809,101600,2500640,9460,9460,9460,9460,1
20230809,101500,2491180,9480,9480,9480,9480,0
20230809,101400,2491180,9480,9480,9480,9480,50
20230809,101300,2017180,9480,9480,9480,9480,0
20230809,101200,2017180,9480,9480,9480,9480,0
20230809,101100,2017180,9480,9480,9480,9480,0
20230809,101000,2017180,9480,9480,9480,9480,0
20230809,100900,2017180,9480,9480,9480,9480,0
20230809,100800,2017180,9480,9480,9480,9480,0
20230809,100700,2017180,9480,9480,9480,9480,0
20230809,100600,2017180,9480,9480,9480,9480,0
20230809,100500,2017180,9480,9480,9480,9480,0
20230809,100400,2017180,9480,9480,9480,9480,0
20230809,100300,2017180,9480,9480,9480,9480,0
20230809,100200,2017180,9480,9480,9480,9480,0
20230809,100100,2017180,9480,9480,9480,9480,0
20230809,100000,2017180,9480,9480,9480,9480,0
20230809,095900,2017180,9480,9480,9480,9480,0
20230809,095800,2017180,9480,9480,9480,9480,0
20230809,095700,2017180,9480,9480,9480,9480,16
20230809,095600,1865500,9480,9480,9480,9480,0
20230809,095500,1865500,9480,9460,9480,9460,3
20230809,095400,1837090,9430,9430,9430,9430,0
20230809,095300,1837090,9430,9430,9430,9430,0
20230809,095200,1837090,9430,9430,9430,9430,0
20230809,095100,1837090,9430,9430,9430,9430,32
20230809,095000,1535330,9430,9430,9430,9430,0
20230809,094900,1535330,9430,9430,9430,9430,0
20230809,094800,1535330,9430,9430,9430,9430,2
20230809,094700,1516470,9430,9430,9430,9430,0
20230809,094600,1516470,9430,9430,9430,9430,0
20230809,094500,1516470,9430,9430,9430,9430,0
20230809,094400,1516470,9430,9430,9430,9430,0
20230809,094300,1516470,9430,9430,9430,9430,16
20230809,094200,1365590,9430,9430,9430,9430,0
20230809,094100,1365590,9430,9430,9430,9430,0
20230809,094000,1365590,9430,9430,9430,9430,0
20230809,093900,1365590,9430,9430,9430,9430,1
20230809,093800,1356160,9430,9430,9430,9430,3
20230809,093700,1327870,9430,9430,9430,9430,0
20230809,093600,1327870,9430,9430,9430,9430,0
20230809,093500,1327870,9430,9430,9430,9430,0
20230809,093400,1327870,9430,9430,9430,9430,0
20230809,093300,1327870,9430,9430,9430,9430,0
20230809,093200,1327870,9430,9430,9430,9430,4
20230809,093100,1290150,9430,9430,9430,9430,0
20230809,093000,1290150,9430,9430,9430,9430,1
20230809,092900,1280720,9420,9420,9420,9420,0
20230809,092800,1280720,9420,9420,9420,9420,0
20230809,092700,1280720,9420,9420,9420,9420,3
20230809,092600,1252460,9420,9420,9420,9420,0
20230809,092500,1252460,9420,9420,9420,9420,0
20230809,092400,1252460,9420,9420,9420,9420,0
20230809,092300,1252460,9420,9420,9420,9420,5
20230809,092200,1205360,9420,9420,9420,9420,11
20230809,092100,1101740,9420,9420,9420,9420,0
20230809,092000,1101740,9420,9420,9420,9420,0
20230809,091900,1101740,9420,9420,9420,9420,0
20230809,091800,1101740,9420,9420,9420,9420,0
20230809,091700,1101740,9420,9420,9420,9420,0
20230809,091600,1101740,9420,9420,9420,9420,0
20230809,091500,1101740,9420,9420,9420,9420,0
20230809,091400,1101740,9420,9420,9420,9420,0
20230809,091300,1101740,9420,9420,9420,9420,0
20230809,091200,1101740,9420,9420,9420,9420,0
20230809,091100,1101740,9420,9420,9420,9420,57
20230809,091000,564800,9420,9420,9420,9420,0
20230809,090900,564800,9420,9420,9420,9420,0
20230809,090800,564800,9420,9420,9420,9420,1
20230809,090700,555380,9380,9380,9380,9380,0
20230809,090600,555380,9380,9380,9380,9380,0
20230809,090500,555380,9380,9380,9380,9380,0
20230809,090400,555380,9380,9380,9380,9380,0
20230809,090300,555380,9380,9400,9400,9380,8
20230809,090200,480320,9410,9410,9410,9410,10
20230809,090100,386220,9420,9420,9420,9420,41
20230809,090000,0,9430,9430,9430,9430,0