KissMeData/084010/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193900,224728120,13010,13010,13010,13010,208
20230804,193800,224728120,13010,13010,13010,13010,0
20230804,193700,224728120,13010,13010,13010,13010,0
20230804,193600,224728120,13010,13010,13010,13010,0
20230804,193500,224728120,13010,13010,13010,13010,0
20230804,193400,224728120,13010,13010,13010,13010,0
20230804,193300,224728120,13010,13010,13010,13010,0
20230804,193200,224728120,13010,13010,13010,13010,0
20230804,193100,224728120,13010,13010,13010,13010,0
20230804,193000,224728120,13010,13010,13010,13010,0
20230804,192900,224728120,13010,13010,13010,13010,0
20230804,192800,224728120,13010,13010,13010,13010,0
20230804,192700,224728120,13010,13010,13010,13010,0
20230804,192600,224728120,13010,13010,13010,13010,0
20230804,192500,224728120,13010,13010,13010,13010,0
20230804,192400,224728120,13010,13010,13010,13010,0
20230804,192300,224728120,13010,13010,13010,13010,0
20230804,192200,224728120,13010,13010,13010,13010,0
20230804,192100,224728120,13010,13010,13010,13010,0
20230804,192000,224728120,13010,13010,13010,13010,0
20230804,191900,224728120,13010,13010,13010,13010,0
20230804,191800,224728120,13010,13010,13010,13010,0
20230804,191700,224728120,13010,13010,13010,13010,0
20230804,191600,224728120,13010,13010,13010,13010,0
20230804,191500,224728120,13010,13010,13010,13010,0
20230804,191400,224728120,13010,13010,13010,13010,0
20230804,191300,224728120,13010,13010,13010,13010,0
20230804,191200,224728120,13010,13010,13010,13010,0
20230804,191100,224728120,13010,13010,13010,13010,0
20230804,191000,224728120,13010,13010,13010,13010,0
20230804,190900,224728120,13010,13010,13010,13010,208
20230804,190800,224728120,13010,13010,13010,13010,0
20230804,190700,224728120,13010,13010,13010,13010,0
20230804,190600,224728120,13010,13010,13010,13010,0
20230804,190500,224728120,13010,13010,13010,13010,0
20230804,190400,224728120,13010,13010,13010,13010,0
20230804,190300,224728120,13010,13010,13010,13010,0
20230804,190200,224728120,13010,13010,13010,13010,0
20230804,190100,224728120,13010,13010,13010,13010,0
20230804,190000,224728120,13010,13010,13010,13010,0
20230804,185900,224728120,13010,13010,13010,13010,0
20230804,185800,224728120,13010,13010,13010,13010,0
20230804,185700,224728120,13010,13010,13010,13010,0
20230804,185600,224728120,13010,13010,13010,13010,0
20230804,185500,224728120,13010,13010,13010,13010,0
20230804,185400,224728120,13010,13010,13010,13010,0
20230804,185300,224728120,13010,13010,13010,13010,0
20230804,185200,224728120,13010,13010,13010,13010,0
20230804,185100,224728120,13010,13010,13010,13010,0
20230804,185000,224728120,13010,13010,13010,13010,0
20230804,184900,224728120,13010,13010,13010,13010,0
20230804,184800,224728120,13010,13010,13010,13010,0
20230804,184700,224728120,13010,13010,13010,13010,0
20230804,184600,224728120,13010,13010,13010,13010,0
20230804,184500,224728120,13010,13010,13010,13010,0
20230804,184400,224728120,13010,13010,13010,13010,0
20230804,184300,224728120,13010,13010,13010,13010,0
20230804,184200,224728120,13010,13010,13010,13010,0
20230804,184100,224728120,13010,13010,13010,13010,0
20230804,184000,224728120,13010,13010,13010,13010,0
20230804,183900,224728120,13010,13010,13010,13010,208
20230804,183800,224728120,13010,13010,13010,13010,0
20230804,183700,224728120,13010,13010,13010,13010,0
20230804,183600,224728120,13010,13010,13010,13010,0
20230804,183500,224728120,13010,13010,13010,13010,0
20230804,183400,224728120,13010,13010,13010,13010,0
20230804,183300,224728120,13010,13010,13010,13010,0
20230804,183200,224728120,13010,13010,13010,13010,0
20230804,183100,224728120,13010,13010,13010,13010,0
20230804,183000,224728120,13010,13010,13010,13010,0
20230804,182900,224728120,13010,13010,13010,13010,0
20230804,182800,224728120,13010,13010,13010,13010,0
20230804,182700,224728120,13010,13010,13010,13010,0
20230804,182600,224728120,13010,13010,13010,13010,0
20230804,182500,224728120,13010,13010,13010,13010,0
20230804,182400,224728120,13010,13010,13010,13010,0
20230804,182300,224728120,13010,13010,13010,13010,0
20230804,182200,224728120,13010,13010,13010,13010,0
20230804,182100,224728120,13010,13010,13010,13010,0
20230804,182000,224728120,13010,13010,13010,13010,0
20230804,181900,224728120,13010,13010,13010,13010,0
20230804,181800,224728120,13010,13010,13010,13010,0
20230804,181700,224728120,13010,13010,13010,13010,0
20230804,181600,224728120,13010,13010,13010,13010,0
20230804,181500,224728120,13010,13010,13010,13010,0
20230804,181400,224728120,13010,13010,13010,13010,0
20230804,181300,224728120,13010,13010,13010,13010,0
20230804,181200,224728120,13010,13010,13010,13010,0
20230804,181100,224728120,13010,13010,13010,13010,0
20230804,181000,224728120,13010,13010,13010,13010,0
20230804,180900,224728120,13010,13010,13010,13010,208
20230804,180800,224728120,13010,13010,13010,13010,0
20230804,180700,224728120,13010,13010,13010,13010,0
20230804,180600,224728120,13010,13010,13010,13010,0
20230804,180500,224728120,13010,13010,13010,13010,0
20230804,180400,224728120,13010,13010,13010,13010,0
20230804,180300,224728120,13010,13010,13010,13010,0
20230804,180200,224728120,13010,13010,13010,13010,0
20230804,180100,224728120,13010,13010,13010,13010,0
20230804,180000,224728120,13010,13010,13010,13010,0
20230804,175900,224728120,13010,13010,13010,13010,0
20230804,175800,224728120,13010,13010,13010,13010,0
20230804,175700,224728120,13010,13010,13010,13010,0
20230804,175600,224728120,13010,13010,13010,13010,0
20230804,175500,224728120,13010,13010,13010,13010,0
20230804,175400,224728120,13010,13010,13010,13010,0
20230804,175300,224728120,13010,13010,13010,13010,0
20230804,175200,224728120,13010,13010,13010,13010,0
20230804,175100,224728120,13010,13010,13010,13010,0
20230804,175000,224728120,13010,13010,13010,13010,0
20230804,174900,224728120,13010,13010,13010,13010,0
20230804,174800,224728120,13010,13010,13010,13010,0
20230804,174700,224728120,13010,13010,13010,13010,0
20230804,174600,224728120,13010,13010,13010,13010,0
20230804,174500,224728120,13010,13010,13010,13010,0
20230804,174400,224728120,13010,13010,13010,13010,0
20230804,174300,224728120,13010,13010,13010,13010,0
20230804,174200,224728120,13010,13010,13010,13010,0
20230804,174100,224728120,13010,13010,13010,13010,0
20230804,174000,224728120,13010,13010,13010,13010,0
20230804,173900,224728120,13010,13010,13010,13010,208
20230804,173800,224728120,13010,13010,13010,13010,0
20230804,173700,224728120,13010,13010,13010,13010,0
20230804,173600,224728120,13010,13010,13010,13010,0
20230804,173500,224728120,13010,13010,13010,13010,0
20230804,173400,224728120,13010,13010,13010,13010,0
20230804,173300,224728120,13010,13010,13010,13010,0
20230804,173200,224728120,13010,13010,13010,13010,0
20230804,173100,224728120,13010,13010,13010,13010,0
20230804,173000,224728120,13010,13010,13010,13010,0
20230804,172900,224728120,13010,13010,13010,13010,0
20230804,172800,224728120,13010,13010,13010,13010,0
20230804,172700,224728120,13010,13010,13010,13010,0
20230804,172600,224728120,13010,13010,13010,13010,0
20230804,172500,224728120,13010,13010,13010,13010,0
20230804,172400,224728120,13010,13010,13010,13010,0
20230804,172300,224728120,13010,13010,13010,13010,0
20230804,172200,224728120,13010,13010,13010,13010,0
20230804,172100,224728120,13010,13010,13010,13010,0
20230804,172000,224728120,13010,13010,13010,13010,0
20230804,171900,224728120,13010,13010,13010,13010,0
20230804,171800,224728120,13010,13010,13010,13010,0
20230804,171700,224728120,13010,13010,13010,13010,0
20230804,171600,224728120,13010,13010,13010,13010,0
20230804,171500,224728120,13010,13010,13010,13010,0
20230804,171400,224728120,13010,13010,13010,13010,0
20230804,171300,224728120,13010,13010,13010,13010,0
20230804,171200,224728120,13010,13010,13010,13010,0
20230804,171100,224728120,13010,13010,13010,13010,0
20230804,171000,224728120,13010,13010,13010,13010,0
20230804,170900,224728120,13010,13010,13010,13010,208
20230804,170800,224728120,13010,13010,13010,13010,0
20230804,170700,224728120,13010,13010,13010,13010,0
20230804,170600,224728120,13010,13010,13010,13010,0
20230804,170500,224728120,13010,13010,13010,13010,0
20230804,170400,224728120,13010,13010,13010,13010,0
20230804,170300,224728120,13010,13010,13010,13010,0
20230804,170200,224728120,13010,13010,13010,13010,0
20230804,170100,224728120,13010,13010,13010,13010,0
20230804,170000,224728120,13010,13010,13010,13010,0
20230804,165900,224728120,13010,13010,13010,13010,0
20230804,165800,224728120,13010,13010,13010,13010,0
20230804,165700,224728120,13010,13010,13010,13010,0
20230804,165600,224728120,13010,13010,13010,13010,0
20230804,165500,224728120,13010,13010,13010,13010,0
20230804,165400,224728120,13010,13010,13010,13010,0
20230804,165300,224728120,13010,13010,13010,13010,0
20230804,165200,224728120,13010,13010,13010,13010,0
20230804,165100,224728120,13010,13010,13010,13010,0
20230804,165000,224728120,13010,13010,13010,13010,0
20230804,164900,224728120,13010,13010,13010,13010,0
20230804,164800,224728120,13010,13010,13010,13010,0
20230804,164700,224728120,13010,13010,13010,13010,0
20230804,164600,224728120,13010,13010,13010,13010,0
20230804,164500,224728120,13010,13010,13010,13010,0
20230804,164400,224728120,13010,13010,13010,13010,0
20230804,164300,224728120,13010,13010,13010,13010,0
20230804,164200,224728120,13010,13010,13010,13010,0
20230804,164100,224728120,13010,13010,13010,13010,0
20230804,164000,224728120,13010,13010,13010,13010,0
20230804,163900,224728120,13010,13010,13010,13010,208
20230804,163800,224728120,13010,13010,13010,13010,0
20230804,163700,224728120,13010,13010,13010,13010,0
20230804,163600,224728120,13010,13010,13010,13010,0
20230804,163500,224728120,13010,13010,13010,13010,0
20230804,163400,224728120,13010,13010,13010,13010,0
20230804,163300,224728120,13010,13010,13010,13010,0
20230804,163200,224728120,13010,13010,13010,13010,0
20230804,163100,224728120,13010,13010,13010,13010,0
20230804,163000,224728120,13010,13010,13010,13010,0
20230804,162900,224728120,13010,13010,13010,13010,0
20230804,162800,224728120,13010,13010,13010,13010,0
20230804,162700,224728120,13010,13010,13010,13010,0
20230804,162600,224728120,13010,13010,13010,13010,0
20230804,162500,224728120,13010,13010,13010,13010,0
20230804,162400,224728120,13010,13010,13010,13010,0
20230804,162300,224728120,13010,13010,13010,13010,0
20230804,162200,224728120,13010,13010,13010,13010,0
20230804,162100,224728120,13010,13010,13010,13010,0
20230804,162000,224728120,13010,13010,13010,13010,0
20230804,161900,224728120,13010,13010,13010,13010,0
20230804,161800,224728120,13010,13010,13010,13010,0
20230804,161700,224728120,13010,13010,13010,13010,0
20230804,161600,224728120,13010,13010,13010,13010,0
20230804,161500,224728120,13010,13010,13010,13010,0
20230804,161400,224728120,13010,13010,13010,13010,0
20230804,161300,224728120,13010,13010,13010,13010,0
20230804,161200,224728120,13010,13010,13010,13010,0
20230804,161100,224728120,13010,13010,13010,13010,0
20230804,161000,224728120,13010,13010,13010,13010,0
20230804,160900,224728120,13010,13010,13010,13010,208
20230804,160800,224728120,13010,13010,13010,13010,0
20230804,160700,224728120,13010,13010,13010,13010,0
20230804,160600,224728120,13010,13010,13010,13010,0
20230804,160500,224728120,13010,13010,13010,13010,0
20230804,160400,224728120,13010,13010,13010,13010,0
20230804,160300,224728120,13010,13010,13010,13010,0
20230804,160200,224728120,13010,13010,13010,13010,0
20230804,160100,224728120,13010,13010,13010,13010,0
20230804,160000,224728120,13010,13010,13010,13010,0
20230804,155900,224728120,13010,13010,13010,13010,0
20230804,155800,224728120,13010,13010,13010,13010,0
20230804,155700,224728120,13010,13010,13010,13010,0
20230804,155600,224728120,13010,13010,13010,13010,0
20230804,155500,224728120,13010,13010,13010,13010,0
20230804,155400,224728120,13010,13010,13010,13010,0
20230804,155300,224728120,13010,13010,13010,13010,0
20230804,155200,224728120,13010,13010,13010,13010,0
20230804,155100,224728120,13010,13010,13010,13010,0
20230804,155000,224728120,13010,13010,13010,13010,0
20230804,154900,224728120,13010,13010,13010,13010,0
20230804,154800,224728120,13010,13010,13010,13010,0
20230804,154700,224728120,13010,13010,13010,13010,0
20230804,154600,224728120,13010,13010,13010,13010,0
20230804,154500,224728120,13010,13010,13010,13010,0
20230804,154400,224728120,13010,13010,13010,13010,0
20230804,154300,224728120,13010,13010,13010,13010,0
20230804,154200,224728120,13010,13010,13010,13010,0
20230804,154100,224728120,13010,13010,13010,13010,0
20230804,154000,224728120,13010,13010,13010,13010,0
20230804,153900,224728120,13010,13010,13010,13010,208
20230804,153800,224728120,13010,13010,13010,13010,0
20230804,153700,224728120,13010,13010,13010,13010,0
20230804,153600,224728120,13010,13010,13010,13010,0
20230804,153500,224728120,13010,13010,13010,13010,0
20230804,153400,224728120,13010,13010,13010,13010,0
20230804,153300,224728120,13010,13010,13010,13010,0
20230804,153200,224728120,13010,13010,13010,13010,0
20230804,153100,224728120,13010,13010,13010,13010,0
20230804,153000,224728120,13010,13010,13010,13010,208
20230804,152900,222022040,12950,12950,12950,12950,0
20230804,152800,222022040,12950,12950,12950,12950,0
20230804,152700,222022040,12950,12950,12950,12950,0
20230804,152600,222022040,12950,12950,12950,12950,0
20230804,152500,222022040,12950,12950,12950,12950,0
20230804,152400,222022040,12950,12950,12950,12950,0
20230804,152300,222022040,12950,12950,12950,12950,0
20230804,152200,222022040,12950,12950,12950,12950,0
20230804,152100,222022040,12950,12950,12950,12950,0
20230804,152000,222022040,12950,12950,12950,12950,0
20230804,151900,222022040,12950,12950,12950,12950,78
20230804,151800,221011940,12920,12920,12920,12920,0
20230804,151700,221011940,12920,12920,12920,12920,0
20230804,151600,221011940,12920,12920,12920,12920,238
20230804,151500,217936980,12910,12910,12910,12910,285
20230804,151400,214257630,12910,12910,12910,12910,3
20230804,151300,214218900,12910,12910,12910,12910,65
20230804,151200,213379750,12900,12900,12900,12900,0
20230804,151100,213379750,12900,12900,12900,12900,0
20230804,151000,213379750,12900,12900,12900,12900,0
20230804,150900,213379750,12900,12900,12900,12900,1
20230804,150800,213366850,12910,12920,12920,12910,148
20230804,150700,211455680,12920,12920,12920,12920,0
20230804,150600,211455680,12920,12920,12920,12920,60
20230804,150500,210680480,12900,12900,12900,12900,0
20230804,150400,210680480,12900,12900,12900,12900,80
20230804,150300,209648480,12900,12950,12950,12900,488
20230804,150200,203342000,12920,12920,12920,12920,0
20230804,150100,203342000,12920,12920,12920,12920,0
20230804,150000,203342000,12920,12920,12920,12920,0
20230804,145900,203342000,12920,12920,12920,12920,0
20230804,145800,203342000,12920,12920,12920,12920,0
20230804,145700,203342000,12920,12920,12920,12920,0
20230804,145600,203342000,12920,12920,12920,12920,0
20230804,145500,203342000,12920,12920,12920,12920,0
20230804,145400,203342000,12920,12920,12920,12920,26
20230804,145300,203006080,12920,12920,12920,12920,1
20230804,145200,202993160,12920,12950,12950,12920,40
20230804,145100,202475190,12940,12940,12940,12940,0
20230804,145000,202475190,12940,12940,12940,12940,0
20230804,144900,202475190,12940,12940,12940,12940,0
20230804,144800,202475190,12940,12940,12940,12940,0
20230804,144700,202475190,12940,12940,12940,12940,0
20230804,144600,202475190,12940,12950,12950,12940,45
20230804,144500,201892450,12950,12950,12950,12950,0
20230804,144400,201892450,12950,12950,12950,12950,0
20230804,144300,201892450,12950,12950,12950,12950,0
20230804,144200,201892450,12950,12950,12950,12950,0
20230804,144100,201892450,12950,12950,12950,12950,0
20230804,144000,201892450,12950,12920,12950,12920,22
20230804,143900,201607880,12920,12920,12920,12920,0
20230804,143800,201607880,12920,12920,12920,12920,0
20230804,143700,201607880,12920,12920,12920,12920,0
20230804,143600,201607880,12920,12920,12920,12920,0
20230804,143500,201607880,12920,12920,12920,12920,0
20230804,143400,201607880,12920,12920,12920,12920,0
20230804,143300,201607880,12920,12920,12920,12920,0
20230804,143200,201607880,12920,12920,12920,12920,8
20230804,143100,201504520,12910,12910,12910,12910,0
20230804,143000,201504520,12910,12910,12910,12910,0
20230804,142900,201504520,12910,12910,12910,12910,0
20230804,142800,201504520,12910,12910,12910,12910,0
20230804,142700,201504520,12910,12910,12910,12910,0
20230804,142600,201504520,12910,12910,12910,12910,0
20230804,142500,201504520,12910,12910,12910,12910,0
20230804,142400,201504520,12910,12910,12910,12910,0
20230804,142300,201504520,12910,12910,12910,12910,0
20230804,142200,201504520,12910,12910,12910,12910,0
20230804,142100,201504520,12910,12910,12910,12910,0
20230804,142000,201504520,12910,12910,12910,12910,2
20230804,141900,201478700,12910,12910,12910,12910,0
20230804,141800,201478700,12910,12910,12910,12910,0
20230804,141700,201478700,12910,12910,12910,12910,0
20230804,141600,201478700,12910,12910,12910,12910,0
20230804,141500,201478700,12910,12910,12910,12910,48
20230804,141400,200859020,12910,12910,12910,12910,129
20230804,141300,199193630,12910,12910,12910,12910,10
20230804,141200,199064530,12920,12920,12920,12920,8
20230804,141100,198961170,12920,12920,12920,12920,0
20230804,141000,198961170,12920,12920,12920,12920,0
20230804,140900,198961170,12920,12920,12920,12920,163
20230804,140800,196855210,12930,12930,12930,12930,40
20230804,140700,196338010,12940,12940,12940,12940,396
20230804,140600,191213770,12950,12950,12950,12950,110
20230804,140500,189789270,12960,12960,12960,12960,26
20230804,140400,189452310,12960,12960,12960,12960,0
20230804,140300,189452310,12960,12960,12960,12960,0
20230804,140200,189452310,12960,12960,12960,12960,0
20230804,140100,189452310,12960,12960,12960,12960,5
20230804,140000,189387510,12960,12960,12960,12960,0
20230804,135900,189387510,12960,12960,12960,12960,0
20230804,135800,189387510,12960,12960,12960,12960,0
20230804,135700,189387510,12960,12960,12960,12960,2
20230804,135600,189361590,12940,12940,12940,12940,0
20230804,135500,189361590,12940,12940,12940,12940,0
20230804,135400,189361590,12940,12940,12940,12940,1
20230804,135300,189348650,12940,12940,12940,12940,0
20230804,135200,189348650,12940,12940,12940,12940,3
20230804,135100,189309830,12950,12950,12950,12950,0
20230804,135000,189309830,12950,12950,12950,12950,0
20230804,134900,189309830,12950,12950,12950,12950,0
20230804,134800,189309830,12950,12950,12950,12950,11
20230804,134700,189167380,12940,12940,12940,12940,32
20230804,134600,188753300,12940,12940,12940,12940,20
20230804,134500,188494500,12930,12930,12930,12930,0
20230804,134400,188494500,12930,12930,12930,12930,10
20230804,134300,188365200,12930,12930,12930,12930,0
20230804,134200,188365200,12930,12930,12930,12930,0
20230804,134100,188365200,12930,12930,12930,12930,0
20230804,134000,188365200,12930,12930,12930,12930,0
20230804,133900,188365200,12930,12930,12930,12930,0
20230804,133800,188365200,12930,12930,12930,12930,50
20230804,133700,187718700,12930,12930,12930,12930,0
20230804,133600,187718700,12930,12930,12930,12930,0
20230804,133500,187718700,12930,12930,12930,12930,0
20230804,133400,187718700,12930,12930,12930,12930,0
20230804,133300,187718700,12930,12930,12930,12930,0
20230804,133200,187718700,12930,12930,12930,12930,0
20230804,133100,187718700,12930,12930,12930,12930,0
20230804,133000,187718700,12930,12930,12930,12930,1
20230804,132900,187705770,12920,12920,12920,12920,4
20230804,132800,187654090,12940,12940,12940,12940,0
20230804,132700,187654090,12940,12940,12940,12940,0
20230804,132600,187654090,12940,12940,12940,12940,0
20230804,132500,187654090,12940,12940,12940,12940,0
20230804,132400,187654090,12940,12940,12940,12940,0
20230804,132300,187654090,12940,12940,12940,12940,0
20230804,132200,187654090,12940,12940,12940,12940,0
20230804,132100,187654090,12940,12910,12940,12910,74
20230804,132000,186698480,12920,12920,12920,12920,0
20230804,131900,186698480,12920,12920,12920,12920,784
20230804,131800,176569200,12920,12920,12920,12920,0
20230804,131700,176569200,12920,12920,12920,12920,0
20230804,131600,176569200,12920,12920,12920,12920,1
20230804,131500,176556280,12900,12900,12900,12900,0
20230804,131400,176556280,12900,12910,12910,12900,105
20230804,131300,175201000,12920,12920,12920,12920,2
20230804,131200,175175160,12870,12870,12870,12870,0
20230804,131100,175175160,12870,12870,12870,12870,0
20230804,131000,175175160,12870,12870,12870,12870,0
20230804,130900,175175160,12870,12870,12870,12870,0
20230804,130800,175175160,12870,12870,12870,12870,0
20230804,130700,175175160,12870,12870,12870,12870,0
20230804,130600,175175160,12870,12870,12870,12870,1
20230804,130500,175162290,12870,12870,12870,12870,0
20230804,130400,175162290,12870,12870,12870,12870,0
20230804,130300,175162290,12870,12870,12870,12870,30
20230804,130200,174776190,12870,12870,12870,12870,200
20230804,130100,172202190,12870,12870,12870,12870,0
20230804,130000,172202190,12870,12870,12870,12870,1
20230804,125900,172189320,12870,12870,12870,12870,188
20230804,125800,169769760,12890,12890,12890,12890,0
20230804,125700,169769760,12890,12890,12890,12890,0
20230804,125600,169769760,12890,12890,12890,12890,1
20230804,125500,169756870,12890,12890,12890,12890,0
20230804,125400,169756870,12890,12890,12890,12890,0
20230804,125300,169756870,12890,12890,12890,12890,0
20230804,125200,169756870,12890,12890,12890,12890,0
20230804,125100,169756870,12890,12890,12890,12890,0
20230804,125000,169756870,12890,12890,12890,12890,10
20230804,124900,169627970,12850,12850,12850,12850,0
20230804,124800,169627970,12850,12850,12850,12850,0
20230804,124700,169627970,12850,12850,12850,12850,0
20230804,124600,169627970,12850,12850,12850,12850,0
20230804,124500,169627970,12850,12850,12850,12850,0
20230804,124400,169627970,12850,12850,12850,12850,0
20230804,124300,169627970,12850,12850,12850,12850,0
20230804,124200,169627970,12850,12850,12850,12850,19
20230804,124100,169383820,12850,12850,12850,12850,0
20230804,124000,169383820,12850,12850,12850,12850,0
20230804,123900,169383820,12850,12850,12850,12850,0
20230804,123800,169383820,12850,12870,12870,12850,400
20230804,123700,164242840,12870,12870,12870,12870,25
20230804,123600,163921090,12870,12870,12870,12870,0
20230804,123500,163921090,12870,12870,12870,12870,22
20230804,123400,163637950,12850,12850,12850,12850,0
20230804,123300,163637950,12850,12850,12850,12850,0
20230804,123200,163637950,12850,12850,12850,12850,0
20230804,123100,163637950,12850,12850,12850,12850,0
20230804,123000,163637950,12850,12850,12850,12850,0
20230804,122900,163637950,12850,12850,12850,12850,1
20230804,122800,163625100,12850,12870,12870,12850,11
20230804,122700,163483550,12870,12870,12870,12870,18
20230804,122600,163251890,12870,12870,12870,12870,0
20230804,122500,163251890,12870,12870,12870,12870,2
20230804,122400,163226150,12870,12870,12870,12870,0
20230804,122300,163226150,12870,12870,12870,12870,0
20230804,122200,163226150,12870,12870,12870,12870,0
20230804,122100,163226150,12870,12890,12890,12870,15
20230804,122000,163033040,12860,12860,12860,12860,0
20230804,121900,163033040,12860,12890,12890,12860,355
20230804,121800,158460740,12890,12890,12890,12890,13
20230804,121700,158293170,12900,12900,12900,12900,374
20230804,121600,153468570,12910,12910,12910,12910,0
20230804,121500,153468570,12910,12910,12910,12910,2
20230804,121400,153442750,12920,12920,12920,12920,0
20230804,121300,153442750,12920,12920,12920,12920,0
20230804,121200,153442750,12920,12920,12920,12920,0
20230804,121100,153442750,12920,12920,12920,12920,0
20230804,121000,153442750,12920,12920,12920,12920,0
20230804,120900,153442750,12920,12920,12920,12920,0
20230804,120800,153442750,12920,12920,12920,12920,0
20230804,120700,153442750,12920,12920,12920,12920,0
20230804,120600,153442750,12920,12920,12920,12920,0
20230804,120500,153442750,12920,12920,12920,12920,25
20230804,120400,153119750,12920,12920,12920,12920,0
20230804,120300,153119750,12920,12920,12920,12920,0
20230804,120200,153119750,12920,12920,12920,12920,0
20230804,120100,153119750,12920,12920,12920,12920,0
20230804,120000,153119750,12920,12920,12920,12920,0
20230804,115900,153119750,12920,12920,12920,12920,180
20230804,115800,150794150,12940,12940,12940,12940,0
20230804,115700,150794150,12940,12940,12940,12940,0
20230804,115600,150794150,12940,12940,12940,12940,0
20230804,115500,150794150,12940,12940,12940,12940,10
20230804,115400,150664750,12940,12940,12940,12940,0
20230804,115300,150664750,12940,12940,12940,12940,0
20230804,115200,150664750,12940,12900,12940,12900,13
20230804,115100,150496910,12900,12900,12900,12900,0
20230804,115000,150496910,12900,12900,12900,12900,0
20230804,114900,150496910,12900,12900,12900,12900,0
20230804,114800,150496910,12900,12900,12900,12900,0
20230804,114700,150496910,12900,12900,12900,12900,0
20230804,114600,150496910,12900,12910,12910,12900,3
20230804,114500,150458190,12900,12900,12900,12900,100
20230804,114400,149168190,12900,12900,12900,12900,0
20230804,114300,149168190,12900,12900,12900,12900,0
20230804,114200,149168190,12900,12900,12900,12900,0
20230804,114100,149168190,12900,12900,12900,12900,0
20230804,114000,149168190,12900,12900,12900,12900,0
20230804,113900,149168190,12900,12900,12900,12900,21
20230804,113800,148897290,12920,12940,12950,12920,60
20230804,113700,148120760,12840,12840,12840,12840,0
20230804,113600,148120760,12840,12840,12840,12840,0
20230804,113500,148120760,12840,12840,12840,12840,0
20230804,113400,148120760,12840,12840,12840,12840,0
20230804,113300,148120760,12840,12840,12840,12840,0
20230804,113200,148120760,12840,12840,12840,12840,72
20230804,113100,147196280,12830,12830,12830,12830,0
20230804,113000,147196280,12830,12830,12830,12830,98
20230804,112900,145938940,12840,12840,12840,12840,0
20230804,112800,145938940,12840,12840,12840,12840,1
20230804,112700,145926100,12830,12850,12850,12830,584
20230804,112600,138430570,12850,12850,12850,12850,2
20230804,112500,138404870,12850,12860,12860,12850,271
20230804,112400,134922370,12860,12860,12860,12860,39
20230804,112300,134420830,12860,12860,12860,12860,11
20230804,112200,134279370,12860,12860,12860,12860,9
20230804,112100,134163630,12850,12850,12850,12850,10
20230804,112000,134035130,12860,12860,12860,12860,6
20230804,111900,133957970,12860,12860,12860,12860,100
20230804,111800,132671970,12860,12860,12860,12860,66
20230804,111700,131823210,12850,12850,12850,12850,0
20230804,111600,131823210,12850,12850,12850,12850,0
20230804,111500,131823210,12850,12850,12850,12850,3
20230804,111400,131784660,12850,12850,12850,12850,6
20230804,111300,131707560,12860,12870,12870,12860,877
20230804,111200,120422700,12880,12890,12890,12880,114
20230804,111100,118953850,12890,12890,12890,12890,24
20230804,111000,118644490,12890,12910,12910,12890,25
20230804,110900,118321820,12930,12950,12950,12930,33
20230804,110800,117894930,12890,12890,12890,12890,0
20230804,110700,117894930,12890,12890,12890,12890,289
20230804,110600,114169720,12870,12890,12890,12870,434
20230804,110500,108581870,12890,12890,12890,12890,0
20230804,110400,108581870,12890,12890,12890,12890,0
20230804,110300,108581870,12890,12890,12890,12890,0
20230804,110200,108581870,12890,12890,12890,12890,0
20230804,110100,108581870,12890,12890,12890,12890,1
20230804,110000,108568980,12890,12890,12890,12890,0
20230804,105900,108568980,12890,12890,12890,12890,0
20230804,105800,108568980,12890,12890,12890,12890,0
20230804,105700,108568980,12890,12890,12890,12890,0
20230804,105600,108568980,12890,12880,12890,12880,163
20230804,105500,106469530,12890,12880,12890,12880,3
20230804,105400,106430870,12890,12890,12890,12890,85
20230804,105300,105335220,12890,12890,12890,12890,81
20230804,105200,104291130,12890,12890,12890,12890,0
20230804,105100,104291130,12890,12890,12890,12890,0
20230804,105000,104291130,12890,12900,12900,12890,591
20230804,104900,96668620,12900,12920,12920,12900,448
20230804,104800,90885060,12920,12920,12920,12920,0
20230804,104700,90885060,12920,12910,12920,12910,431
20230804,104600,85320040,12920,12920,12920,12920,2
20230804,104500,85294200,12920,12920,12920,12910,113
20230804,104400,83834760,12920,12920,12920,12920,0
20230804,104300,83834760,12920,12940,12940,12920,771
20230804,104200,73869150,12930,12930,12930,12930,0
20230804,104100,73869150,12930,12930,12930,12930,0
20230804,104000,73869150,12930,12930,12930,12930,0
20230804,103900,73869150,12930,12930,12930,12930,0
20230804,103800,73869150,12930,12930,12930,12930,0
20230804,103700,73869150,12930,12930,12930,12930,0
20230804,103600,73869150,12930,12930,12930,12930,0
20230804,103500,73869150,12930,12930,12930,12930,0
20230804,103400,73869150,12930,12930,12930,12930,0
20230804,103300,73869150,12930,12930,12930,12930,0
20230804,103200,73869150,12930,12930,12930,12930,64
20230804,103100,73041630,12940,12940,12940,12940,48
20230804,103000,72420510,12960,12960,12960,12960,1
20230804,102900,72407550,12930,12930,12930,12930,0
20230804,102800,72407550,12930,12930,12930,12930,0
20230804,102700,72407550,12930,12930,12930,12930,0
20230804,102600,72407550,12930,12930,12930,12930,0
20230804,102500,72407550,12930,12930,12930,12930,0
20230804,102400,72407550,12930,12930,12930,12930,0
20230804,102300,72407550,12930,12930,12930,12930,0
20230804,102200,72407550,12930,12930,12930,12930,0
20230804,102100,72407550,12930,12930,12930,12930,0
20230804,102000,72407550,12930,12930,12930,12930,0
20230804,101900,72407550,12930,12940,12940,12930,170
20230804,101800,70209440,12940,12960,12960,12940,977
20230804,101700,57561980,12960,12960,12960,12960,0
20230804,101600,57561980,12960,12960,12960,12960,103
20230804,101500,56227100,12960,12960,12960,12960,2
20230804,101400,56201180,12960,12960,12960,12960,6
20230804,101300,56123420,12960,12960,12960,12960,60
20230804,101200,55345820,12960,12950,12960,12950,7
20230804,101100,55255150,12950,12960,12960,12950,89
20230804,101000,54102060,12960,12950,12960,12950,121
20230804,100900,52534220,12950,12960,12970,12950,791
20230804,100800,42282860,12970,12970,12970,12970,105
20230804,100700,40921010,12970,12970,12970,12970,0
20230804,100600,40921010,12970,12970,12970,12970,0
20230804,100500,40921010,12970,12980,12980,12970,258
20230804,100400,37572570,12980,12980,12980,12980,236
20230804,100300,34509290,12980,12980,12980,12980,81
20230804,100200,33457910,12970,12970,12970,12970,0
20230804,100100,33457910,12970,12970,12970,12970,0
20230804,100000,33457910,12970,12970,12970,12970,2
20230804,095900,33431970,12970,12970,12970,12970,2
20230804,095800,33406030,12970,12980,12980,12970,67
20230804,095700,32536390,13000,13000,13000,13000,3
20230804,095600,32497390,12980,12980,12980,12980,2
20230804,095500,32471430,13000,13000,13000,13000,0
20230804,095400,32471430,13000,13000,13000,13000,1
20230804,095300,32458430,12980,12980,12980,12980,0
20230804,095200,32458430,12980,12980,12980,12980,0
20230804,095100,32458430,12980,12980,12980,12980,0
20230804,095000,32458430,12980,12980,12980,12980,0
20230804,094900,32458430,12980,12980,12980,12980,0
20230804,094800,32458430,12980,12980,12980,12980,0
20230804,094700,32458430,12980,12980,12980,12980,201
20230804,094600,29849450,12980,12980,12980,12980,7
20230804,094500,29758590,12980,12970,12980,12970,30
20230804,094400,29369200,12960,12960,12960,12960,5
20230804,094300,29304400,12960,12960,12960,12960,0
20230804,094200,29304400,12960,12960,12960,12960,0
20230804,094100,29304400,12960,12960,12960,12960,100
20230804,094000,28008400,12970,12970,12970,12970,0
20230804,093900,28008400,12970,12960,12970,12960,12
20230804,093800,27852860,12980,12970,12980,12970,252
20230804,093700,24582400,12970,12970,12970,12970,0
20230804,093600,24582400,12970,12980,12990,12970,216
20230804,093500,21780030,12990,12990,12990,12990,0
20230804,093400,21780030,12990,12990,12990,12990,1
20230804,093300,21767040,12990,12990,12990,12990,1
20230804,093200,21754050,13000,13000,13000,13000,0
20230804,093100,21754050,13000,13000,13000,13000,0
20230804,093000,21754050,13000,13000,13000,13000,0
20230804,092900,21754050,13000,13000,13000,13000,5
20230804,092800,21689050,12960,12960,12960,12960,0
20230804,092700,21689050,12960,12970,12970,12960,700
20230804,092600,12611750,12960,12960,12960,12960,0
20230804,092500,12611750,12960,12960,12960,12960,0
20230804,092400,12611750,12960,12960,12960,12960,20
20230804,092300,12352550,12970,12970,12970,12970,100
20230804,092200,11055550,12970,12970,12970,12970,0
20230804,092100,11055550,12970,12970,12970,12970,20
20230804,092000,10796150,13070,13070,13070,13070,0
20230804,091900,10796150,13070,13070,13070,13070,0
20230804,091800,10796150,13070,13070,13070,13070,1
20230804,091700,10783080,13090,13090,13090,13090,0
20230804,091600,10783080,13090,13090,13090,13090,0
20230804,091500,10783080,13090,13090,13090,13090,30
20230804,091400,10390380,13090,13090,13090,13090,0
20230804,091300,10390380,13090,13090,13090,13090,0
20230804,091200,10390380,13090,13090,13090,13090,4
20230804,091100,10338020,13000,13000,13000,13000,0
20230804,091000,10338020,13000,13000,13000,13000,0
20230804,090900,10338020,13000,13000,13000,13000,0
20230804,090800,10338020,13000,13030,13030,13000,208
20230804,090700,7633590,13130,13130,13130,13130,10
20230804,090600,7502290,13140,13040,13140,13030,16
20230804,090500,7293640,13170,13170,13170,13170,500
20230804,090400,708640,12950,12950,12950,12950,0
20230804,090300,708640,12950,12950,12950,12950,0
20230804,090200,708640,12950,13060,13060,12950,10
20230804,090100,578260,13150,13170,13170,13150,5
20230804,090000,512490,13140,13170,13170,13140,39