KissMeData/067370/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193000,66598610,9500,9500,9500,9500,1270
20230804,192900,66598610,9500,9500,9500,9500,0
20230804,192800,66598610,9500,9500,9500,9500,0
20230804,192700,66598610,9500,9500,9500,9500,0
20230804,192600,66598610,9500,9500,9500,9500,0
20230804,192500,66598610,9500,9500,9500,9500,0
20230804,192400,66598610,9500,9500,9500,9500,0
20230804,192300,66598610,9500,9500,9500,9500,0
20230804,192200,66598610,9500,9500,9500,9500,0
20230804,192100,66598610,9500,9500,9500,9500,0
20230804,192000,66598610,9500,9500,9500,9500,0
20230804,191900,66598610,9500,9500,9500,9500,0
20230804,191800,66598610,9500,9500,9500,9500,0
20230804,191700,66598610,9500,9500,9500,9500,0
20230804,191600,66598610,9500,9500,9500,9500,0
20230804,191500,66598610,9500,9500,9500,9500,0
20230804,191400,66598610,9500,9500,9500,9500,0
20230804,191300,66598610,9500,9500,9500,9500,0
20230804,191200,66598610,9500,9500,9500,9500,0
20230804,191100,66598610,9500,9500,9500,9500,0
20230804,191000,66598610,9500,9500,9500,9500,0
20230804,190900,66598610,9500,9500,9500,9500,0
20230804,190800,66598610,9500,9500,9500,9500,0
20230804,190700,66598610,9500,9500,9500,9500,0
20230804,190600,66598610,9500,9500,9500,9500,0
20230804,190500,66598610,9500,9500,9500,9500,0
20230804,190400,66598610,9500,9500,9500,9500,0
20230804,190300,66598610,9500,9500,9500,9500,0
20230804,190200,66598610,9500,9500,9500,9500,0
20230804,190100,66598610,9500,9500,9500,9500,0
20230804,190000,66598610,9500,9500,9500,9500,1270
20230804,185900,66598610,9500,9500,9500,9500,0
20230804,185800,66598610,9500,9500,9500,9500,0
20230804,185700,66598610,9500,9500,9500,9500,0
20230804,185600,66598610,9500,9500,9500,9500,0
20230804,185500,66598610,9500,9500,9500,9500,0
20230804,185400,66598610,9500,9500,9500,9500,0
20230804,185300,66598610,9500,9500,9500,9500,0
20230804,185200,66598610,9500,9500,9500,9500,0
20230804,185100,66598610,9500,9500,9500,9500,0
20230804,185000,66598610,9500,9500,9500,9500,0
20230804,184900,66598610,9500,9500,9500,9500,0
20230804,184800,66598610,9500,9500,9500,9500,0
20230804,184700,66598610,9500,9500,9500,9500,0
20230804,184600,66598610,9500,9500,9500,9500,0
20230804,184500,66598610,9500,9500,9500,9500,0
20230804,184400,66598610,9500,9500,9500,9500,0
20230804,184300,66598610,9500,9500,9500,9500,0
20230804,184200,66598610,9500,9500,9500,9500,0
20230804,184100,66598610,9500,9500,9500,9500,0
20230804,184000,66598610,9500,9500,9500,9500,0
20230804,183900,66598610,9500,9500,9500,9500,0
20230804,183800,66598610,9500,9500,9500,9500,0
20230804,183700,66598610,9500,9500,9500,9500,0
20230804,183600,66598610,9500,9500,9500,9500,0
20230804,183500,66598610,9500,9500,9500,9500,0
20230804,183400,66598610,9500,9500,9500,9500,0
20230804,183300,66598610,9500,9500,9500,9500,0
20230804,183200,66598610,9500,9500,9500,9500,0
20230804,183100,66598610,9500,9500,9500,9500,0
20230804,183000,66598610,9500,9500,9500,9500,1270
20230804,182900,66598610,9500,9500,9500,9500,0
20230804,182800,66598610,9500,9500,9500,9500,0
20230804,182700,66598610,9500,9500,9500,9500,0
20230804,182600,66598610,9500,9500,9500,9500,0
20230804,182500,66598610,9500,9500,9500,9500,0
20230804,182400,66598610,9500,9500,9500,9500,0
20230804,182300,66598610,9500,9500,9500,9500,0
20230804,182200,66598610,9500,9500,9500,9500,0
20230804,182100,66598610,9500,9500,9500,9500,0
20230804,182000,66598610,9500,9500,9500,9500,0
20230804,181900,66598610,9500,9500,9500,9500,0
20230804,181800,66598610,9500,9500,9500,9500,0
20230804,181700,66598610,9500,9500,9500,9500,0
20230804,181600,66598610,9500,9500,9500,9500,0
20230804,181500,66598610,9500,9500,9500,9500,0
20230804,181400,66598610,9500,9500,9500,9500,0
20230804,181300,66598610,9500,9500,9500,9500,0
20230804,181200,66598610,9500,9500,9500,9500,0
20230804,181100,66598610,9500,9500,9500,9500,0
20230804,181000,66598610,9500,9500,9500,9500,0
20230804,180900,66598610,9500,9500,9500,9500,0
20230804,180800,66598610,9500,9500,9500,9500,0
20230804,180700,66598610,9500,9500,9500,9500,0
20230804,180600,66598610,9500,9500,9500,9500,0
20230804,180500,66598610,9500,9500,9500,9500,0
20230804,180400,66598610,9500,9500,9500,9500,0
20230804,180300,66598610,9500,9500,9500,9500,0
20230804,180200,66598610,9500,9500,9500,9500,0
20230804,180100,66598610,9500,9500,9500,9500,0
20230804,180000,66598610,9500,9500,9500,9500,1270
20230804,175900,66598610,9500,9500,9500,9500,0
20230804,175800,66598610,9500,9500,9500,9500,0
20230804,175700,66598610,9500,9500,9500,9500,0
20230804,175600,66598610,9500,9500,9500,9500,0
20230804,175500,66598610,9500,9500,9500,9500,0
20230804,175400,66598610,9500,9500,9500,9500,0
20230804,175300,66598610,9500,9500,9500,9500,0
20230804,175200,66598610,9500,9500,9500,9500,0
20230804,175100,66598610,9500,9500,9500,9500,0
20230804,175000,66598610,9500,9500,9500,9500,0
20230804,174900,66598610,9500,9500,9500,9500,0
20230804,174800,66598610,9500,9500,9500,9500,0
20230804,174700,66598610,9500,9500,9500,9500,0
20230804,174600,66598610,9500,9500,9500,9500,0
20230804,174500,66598610,9500,9500,9500,9500,0
20230804,174400,66598610,9500,9500,9500,9500,0
20230804,174300,66598610,9500,9500,9500,9500,0
20230804,174200,66598610,9500,9500,9500,9500,0
20230804,174100,66598610,9500,9500,9500,9500,0
20230804,174000,66598610,9500,9500,9500,9500,0
20230804,173900,66598610,9500,9500,9500,9500,0
20230804,173800,66598610,9500,9500,9500,9500,0
20230804,173700,66598610,9500,9500,9500,9500,0
20230804,173600,66598610,9500,9500,9500,9500,0
20230804,173500,66598610,9500,9500,9500,9500,0
20230804,173400,66598610,9500,9500,9500,9500,0
20230804,173300,66598610,9500,9500,9500,9500,0
20230804,173200,66598610,9500,9500,9500,9500,0
20230804,173100,66598610,9500,9500,9500,9500,0
20230804,173000,66598610,9500,9500,9500,9500,1270
20230804,172900,66598610,9500,9500,9500,9500,0
20230804,172800,66598610,9500,9500,9500,9500,0
20230804,172700,66598610,9500,9500,9500,9500,0
20230804,172600,66598610,9500,9500,9500,9500,0
20230804,172500,66598610,9500,9500,9500,9500,0
20230804,172400,66598610,9500,9500,9500,9500,0
20230804,172300,66598610,9500,9500,9500,9500,0
20230804,172200,66598610,9500,9500,9500,9500,0
20230804,172100,66598610,9500,9500,9500,9500,0
20230804,172000,66598610,9500,9500,9500,9500,0
20230804,171900,66598610,9500,9500,9500,9500,0
20230804,171800,66598610,9500,9500,9500,9500,0
20230804,171700,66598610,9500,9500,9500,9500,0
20230804,171600,66598610,9500,9500,9500,9500,0
20230804,171500,66598610,9500,9500,9500,9500,0
20230804,171400,66598610,9500,9500,9500,9500,0
20230804,171300,66598610,9500,9500,9500,9500,0
20230804,171200,66598610,9500,9500,9500,9500,0
20230804,171100,66598610,9500,9500,9500,9500,0
20230804,171000,66598610,9500,9500,9500,9500,0
20230804,170900,66598610,9500,9500,9500,9500,0
20230804,170800,66598610,9500,9500,9500,9500,0
20230804,170700,66598610,9500,9500,9500,9500,0
20230804,170600,66598610,9500,9500,9500,9500,0
20230804,170500,66598610,9500,9500,9500,9500,0
20230804,170400,66598610,9500,9500,9500,9500,0
20230804,170300,66598610,9500,9500,9500,9500,0
20230804,170200,66598610,9500,9500,9500,9500,0
20230804,170100,66598610,9500,9500,9500,9500,0
20230804,170000,66598610,9500,9500,9500,9500,1270
20230804,165900,66598610,9500,9500,9500,9500,0
20230804,165800,66598610,9500,9500,9500,9500,0
20230804,165700,66598610,9500,9500,9500,9500,0
20230804,165600,66598610,9500,9500,9500,9500,0
20230804,165500,66598610,9500,9500,9500,9500,0
20230804,165400,66598610,9500,9500,9500,9500,0
20230804,165300,66598610,9500,9500,9500,9500,0
20230804,165200,66598610,9500,9500,9500,9500,0
20230804,165100,66598610,9500,9500,9500,9500,0
20230804,165000,66598610,9500,9500,9500,9500,0
20230804,164900,66598610,9500,9500,9500,9500,0
20230804,164800,66598610,9500,9500,9500,9500,0
20230804,164700,66598610,9500,9500,9500,9500,0
20230804,164600,66598610,9500,9500,9500,9500,0
20230804,164500,66598610,9500,9500,9500,9500,0
20230804,164400,66598610,9500,9500,9500,9500,0
20230804,164300,66598610,9500,9500,9500,9500,0
20230804,164200,66598610,9500,9500,9500,9500,0
20230804,164100,66598610,9500,9500,9500,9500,0
20230804,164000,66598610,9500,9500,9500,9500,0
20230804,163900,66598610,9500,9500,9500,9500,0
20230804,163800,66598610,9500,9500,9500,9500,0
20230804,163700,66598610,9500,9500,9500,9500,0
20230804,163600,66598610,9500,9500,9500,9500,0
20230804,163500,66598610,9500,9500,9500,9500,0
20230804,163400,66598610,9500,9500,9500,9500,0
20230804,163300,66598610,9500,9500,9500,9500,0
20230804,163200,66598610,9500,9500,9500,9500,0
20230804,163100,66598610,9500,9500,9500,9500,0
20230804,163000,66598610,9500,9500,9500,9500,1270
20230804,162900,66598610,9500,9500,9500,9500,0
20230804,162800,66598610,9500,9500,9500,9500,0
20230804,162700,66598610,9500,9500,9500,9500,0
20230804,162600,66598610,9500,9500,9500,9500,0
20230804,162500,66598610,9500,9500,9500,9500,0
20230804,162400,66598610,9500,9500,9500,9500,0
20230804,162300,66598610,9500,9500,9500,9500,0
20230804,162200,66598610,9500,9500,9500,9500,0
20230804,162100,66598610,9500,9500,9500,9500,0
20230804,162000,66598610,9500,9500,9500,9500,0
20230804,161900,66598610,9500,9500,9500,9500,0
20230804,161800,66598610,9500,9500,9500,9500,0
20230804,161700,66598610,9500,9500,9500,9500,0
20230804,161600,66598610,9500,9500,9500,9500,0
20230804,161500,66598610,9500,9500,9500,9500,0
20230804,161400,66598610,9500,9500,9500,9500,0
20230804,161300,66598610,9500,9500,9500,9500,0
20230804,161200,66598610,9500,9500,9500,9500,0
20230804,161100,66598610,9500,9500,9500,9500,0
20230804,161000,66598610,9500,9500,9500,9500,0
20230804,160900,66598610,9500,9500,9500,9500,0
20230804,160800,66598610,9500,9500,9500,9500,0
20230804,160700,66598610,9500,9500,9500,9500,0
20230804,160600,66598610,9500,9500,9500,9500,0
20230804,160500,66598610,9500,9500,9500,9500,0
20230804,160400,66598610,9500,9500,9500,9500,0
20230804,160300,66598610,9500,9500,9500,9500,0
20230804,160200,66598610,9500,9500,9500,9500,0
20230804,160100,66598610,9500,9500,9500,9500,0
20230804,160000,66598610,9500,9500,9500,9500,1270
20230804,155900,66598610,9500,9500,9500,9500,0
20230804,155800,66598610,9500,9500,9500,9500,0
20230804,155700,66598610,9500,9500,9500,9500,0
20230804,155600,66598610,9500,9500,9500,9500,0
20230804,155500,66598610,9500,9500,9500,9500,0
20230804,155400,66598610,9500,9500,9500,9500,0
20230804,155300,66598610,9500,9500,9500,9500,0
20230804,155200,66598610,9500,9500,9500,9500,0
20230804,155100,66598610,9500,9500,9500,9500,0
20230804,155000,66598610,9500,9500,9500,9500,0
20230804,154900,66598610,9500,9500,9500,9500,0
20230804,154800,66598610,9500,9500,9500,9500,0
20230804,154700,66598610,9500,9500,9500,9500,0
20230804,154600,66598610,9500,9500,9500,9500,0
20230804,154500,66598610,9500,9500,9500,9500,0
20230804,154400,66598610,9500,9500,9500,9500,0
20230804,154300,66598610,9500,9500,9500,9500,0
20230804,154200,66598610,9500,9500,9500,9500,0
20230804,154100,66598610,9500,9500,9500,9500,0
20230804,154000,66598610,9500,9500,9500,9500,0
20230804,153900,66598610,9500,9500,9500,9500,0
20230804,153800,66598610,9500,9500,9500,9500,0
20230804,153700,66598610,9500,9500,9500,9500,0
20230804,153600,66598610,9500,9500,9500,9500,0
20230804,153500,66598610,9500,9500,9500,9500,0
20230804,153400,66598610,9500,9500,9500,9500,0
20230804,153300,66598610,9500,9500,9500,9500,0
20230804,153200,66598610,9500,9500,9500,9500,0
20230804,153100,66598610,9500,9500,9500,9500,0
20230804,153000,66598610,9500,9500,9500,9500,2540
20230804,152900,54533610,9600,9600,9600,9600,0
20230804,152800,54533610,9600,9600,9600,9600,0
20230804,152700,54533610,9600,9600,9600,9600,0
20230804,152600,54533610,9600,9600,9600,9600,0
20230804,152500,54533610,9600,9600,9600,9600,0
20230804,152400,54533610,9600,9600,9600,9600,0
20230804,152300,54533610,9600,9600,9600,9600,0
20230804,152200,54533610,9600,9600,9600,9600,0
20230804,152100,54533610,9600,9600,9600,9600,0
20230804,152000,54533610,9600,9600,9600,9600,0
20230804,151900,54533610,9600,9600,9600,9600,0
20230804,151800,54533610,9600,9600,9600,9600,0
20230804,151700,54533610,9600,9600,9600,9600,0
20230804,151600,54533610,9600,9600,9600,9600,0
20230804,151500,54533610,9600,9600,9600,9600,0
20230804,151400,54533610,9600,9600,9600,9600,0
20230804,151300,54533610,9600,9600,9600,9600,0
20230804,151200,54533610,9600,9600,9600,9600,0
20230804,151100,54533610,9600,9600,9600,9600,0
20230804,151000,54533610,9600,9600,9600,9600,10
20230804,150900,54437610,9610,9610,9610,9610,10
20230804,150800,54341510,9620,9620,9620,9620,0
20230804,150700,54341510,9620,9620,9620,9620,0
20230804,150600,54341510,9620,9620,9620,9620,0
20230804,150500,54341510,9620,9620,9620,9620,0
20230804,150400,54341510,9620,9620,9620,9620,0
20230804,150300,54341510,9620,9620,9620,9620,1
20230804,150200,54331890,9630,9630,9630,9630,0
20230804,150100,54331890,9630,9630,9630,9630,0
20230804,150000,54331890,9630,9630,9630,9630,0
20230804,145900,54331890,9630,9630,9630,9630,0
20230804,145800,54331890,9630,9630,9630,9630,0
20230804,145700,54331890,9630,9630,9630,9630,0
20230804,145600,54331890,9630,9630,9630,9630,0
20230804,145500,54331890,9630,9630,9630,9630,0
20230804,145400,54331890,9630,9630,9630,9630,0
20230804,145300,54331890,9630,9630,9630,9630,0
20230804,145200,54331890,9630,9630,9630,9630,100
20230804,145100,53368890,9630,9630,9630,9630,0
20230804,145000,53368890,9630,9630,9630,9630,0
20230804,144900,53368890,9630,9630,9630,9630,0
20230804,144800,53368890,9630,9630,9630,9630,69
20230804,144700,52704420,9650,9650,9650,9650,0
20230804,144600,52704420,9650,9650,9650,9650,0
20230804,144500,52704420,9650,9650,9650,9650,0
20230804,144400,52704420,9650,9650,9650,9650,0
20230804,144300,52704420,9650,9650,9650,9650,0
20230804,144200,52704420,9650,9650,9650,9650,0
20230804,144100,52704420,9650,9650,9650,9650,0
20230804,144000,52704420,9650,9650,9650,9650,0
20230804,143900,52704420,9650,9650,9650,9650,0
20230804,143800,52704420,9650,9650,9650,9650,0
20230804,143700,52704420,9650,9650,9650,9650,104
20230804,143600,51700820,9670,9670,9670,9670,0
20230804,143500,51700820,9670,9670,9670,9670,0
20230804,143400,51700820,9670,9670,9670,9670,0
20230804,143300,51700820,9670,9670,9670,9670,0
20230804,143200,51700820,9670,9670,9670,9670,0
20230804,143100,51700820,9670,9670,9670,9670,0
20230804,143000,51700820,9670,9670,9670,9670,0
20230804,142900,51700820,9670,9670,9670,9670,0
20230804,142800,51700820,9670,9670,9670,9670,0
20230804,142700,51700820,9670,9670,9670,9670,0
20230804,142600,51700820,9670,9670,9670,9670,0
20230804,142500,51700820,9670,9670,9670,9670,0
20230804,142400,51700820,9670,9670,9670,9670,0
20230804,142300,51700820,9670,9670,9670,9670,0
20230804,142200,51700820,9670,9670,9670,9670,0
20230804,142100,51700820,9670,9670,9670,9670,0
20230804,142000,51700820,9670,9670,9670,9670,0
20230804,141900,51700820,9670,9670,9670,9670,0
20230804,141800,51700820,9670,9670,9670,9670,0
20230804,141700,51700820,9670,9670,9670,9670,0
20230804,141600,51700820,9670,9670,9670,9670,0
20230804,141500,51700820,9670,9670,9670,9670,0
20230804,141400,51700820,9670,9670,9670,9670,0
20230804,141300,51700820,9670,9670,9670,9670,0
20230804,141200,51700820,9670,9670,9670,9670,0
20230804,141100,51700820,9670,9670,9670,9670,0
20230804,141000,51700820,9670,9670,9670,9670,0
20230804,140900,51700820,9670,9670,9670,9670,0
20230804,140800,51700820,9670,9670,9670,9670,0
20230804,140700,51700820,9670,9670,9670,9670,0
20230804,140600,51700820,9670,9670,9670,9670,0
20230804,140500,51700820,9670,9670,9670,9670,0
20230804,140400,51700820,9670,9670,9670,9670,0
20230804,140300,51700820,9670,9670,9670,9670,0
20230804,140200,51700820,9670,9670,9670,9670,0
20230804,140100,51700820,9670,9670,9670,9670,0
20230804,140000,51700820,9670,9670,9670,9670,0
20230804,135900,51700820,9670,9670,9670,9670,0
20230804,135800,51700820,9670,9670,9670,9670,0
20230804,135700,51700820,9670,9670,9670,9670,0
20230804,135600,51700820,9670,9580,9670,9570,363
20230804,135500,48226180,9580,9640,9640,9580,10
20230804,135400,48130320,9670,9670,9670,9670,0
20230804,135300,48130320,9670,9670,9670,9670,5
20230804,135200,48081970,9680,9680,9680,9680,0
20230804,135100,48081970,9680,9680,9680,9680,0
20230804,135000,48081970,9680,9680,9680,9680,0
20230804,134900,48081970,9680,9680,9680,9680,0
20230804,134800,48081970,9680,9680,9680,9680,0
20230804,134700,48081970,9680,9680,9680,9680,0
20230804,134600,48081970,9680,9680,9680,9680,0
20230804,134500,48081970,9680,9680,9680,9680,0
20230804,134400,48081970,9680,9680,9680,9680,0
20230804,134300,48081970,9680,9680,9680,9680,0
20230804,134200,48081970,9680,9680,9680,9680,0
20230804,134100,48081970,9680,9680,9680,9680,0
20230804,134000,48081970,9680,9680,9680,9680,0
20230804,133900,48081970,9680,9680,9680,9680,0
20230804,133800,48081970,9680,9680,9680,9680,0
20230804,133700,48081970,9680,9680,9680,9680,0
20230804,133600,48081970,9680,9680,9680,9680,0
20230804,133500,48081970,9680,9680,9680,9680,0
20230804,133400,48081970,9680,9680,9680,9680,0
20230804,133300,48081970,9680,9670,9680,9670,5
20230804,133200,48033600,9660,9660,9660,9660,99
20230804,133100,47077260,9660,9660,9660,9660,2
20230804,133000,47057940,9640,9640,9640,9640,0
20230804,132900,47057940,9640,9640,9640,9640,0
20230804,132800,47057940,9640,9640,9640,9640,0
20230804,132700,47057940,9640,9640,9640,9640,0
20230804,132600,47057940,9640,9640,9640,9640,6
20230804,132500,47000100,9680,9680,9680,9680,0
20230804,132400,47000100,9680,9680,9680,9680,0
20230804,132300,47000100,9680,9680,9680,9680,0
20230804,132200,47000100,9680,9680,9680,9680,0
20230804,132100,47000100,9680,9680,9680,9680,0
20230804,132000,47000100,9680,9680,9680,9680,30
20230804,131900,46709700,9680,9680,9680,9680,0
20230804,131800,46709700,9680,9680,9680,9680,0
20230804,131700,46709700,9680,9680,9680,9680,0
20230804,131600,46709700,9680,9680,9680,9680,0
20230804,131500,46709700,9680,9680,9680,9680,19
20230804,131400,46525780,9680,9680,9680,9680,0
20230804,131300,46525780,9680,9680,9680,9680,0
20230804,131200,46525780,9680,9680,9680,9680,0
20230804,131100,46525780,9680,9680,9680,9680,0
20230804,131000,46525780,9680,9660,9680,9660,2
20230804,130900,46506440,9680,9680,9680,9680,0
20230804,130800,46506440,9680,9680,9680,9680,0
20230804,130700,46506440,9680,9680,9680,9680,0
20230804,130600,46506440,9680,9670,9680,9670,30
20230804,130500,46216050,9680,9680,9680,9680,0
20230804,130400,46216050,9680,9680,9680,9680,0
20230804,130300,46216050,9680,9680,9680,9680,0
20230804,130200,46216050,9680,9680,9680,9680,0
20230804,130100,46216050,9680,9680,9680,9680,0
20230804,130000,46216050,9680,9680,9680,9680,1
20230804,125900,46206370,9580,9580,9580,9580,0
20230804,125800,46206370,9580,9580,9580,9580,20
20230804,125700,46014770,9700,9700,9700,9700,0
20230804,125600,46014770,9700,9700,9700,9700,0
20230804,125500,46014770,9700,9700,9700,9700,0
20230804,125400,46014770,9700,9700,9700,9700,0
20230804,125300,46014770,9700,9700,9700,9700,0
20230804,125200,46014770,9700,9700,9700,9700,0
20230804,125100,46014770,9700,9700,9700,9700,0
20230804,125000,46014770,9700,9700,9700,9700,0
20230804,124900,46014770,9700,9700,9700,9700,0
20230804,124800,46014770,9700,9700,9700,9700,0
20230804,124700,46014770,9700,9700,9700,9700,0
20230804,124600,46014770,9700,9700,9700,9700,0
20230804,124500,46014770,9700,9700,9700,9700,0
20230804,124400,46014770,9700,9700,9700,9700,0
20230804,124300,46014770,9700,9700,9700,9700,0
20230804,124200,46014770,9700,9660,9700,9660,5
20230804,124100,45966370,9670,9670,9670,9670,0
20230804,124000,45966370,9670,9670,9670,9670,0
20230804,123900,45966370,9670,9670,9670,9670,0
20230804,123800,45966370,9670,9670,9670,9670,0
20230804,123700,45966370,9670,9670,9670,9670,0
20230804,123600,45966370,9670,9660,9670,9660,30
20230804,123500,45676470,9700,9700,9700,9700,0
20230804,123400,45676470,9700,9700,9700,9700,0
20230804,123300,45676470,9700,9700,9700,9700,0
20230804,123200,45676470,9700,9700,9700,9700,0
20230804,123100,45676470,9700,9640,9700,9630,6
20230804,123000,45618550,9650,9620,9650,9620,100
20230804,122900,44654720,9570,9570,9570,9570,30
20230804,122800,44367620,9570,9570,9570,9570,0
20230804,122700,44367620,9570,9570,9570,9570,0
20230804,122600,44367620,9570,9570,9570,9570,0
20230804,122500,44367620,9570,9570,9570,9570,0
20230804,122400,44367620,9570,9570,9570,9570,0
20230804,122300,44367620,9570,9570,9570,9570,0
20230804,122200,44367620,9570,9570,9570,9570,0
20230804,122100,44367620,9570,9570,9570,9570,0
20230804,122000,44367620,9570,9570,9570,9570,0
20230804,121900,44367620,9570,9570,9570,9570,0
20230804,121800,44367620,9570,9570,9570,9570,0
20230804,121700,44367620,9570,9570,9570,9570,110
20230804,121600,43314920,9570,9570,9570,9570,0
20230804,121500,43314920,9570,9570,9570,9570,1
20230804,121400,43305350,9550,9580,9580,9550,429
20230804,121300,39205960,9640,9640,9640,9640,0
20230804,121200,39205960,9640,9640,9640,9640,0
20230804,121100,39205960,9640,9640,9640,9640,0
20230804,121000,39205960,9640,9640,9640,9640,0
20230804,120900,39205960,9640,9640,9640,9640,0
20230804,120800,39205960,9640,9640,9640,9640,0
20230804,120700,39205960,9640,9640,9640,9640,0
20230804,120600,39205960,9640,9640,9640,9640,0
20230804,120500,39205960,9640,9640,9640,9640,0
20230804,120400,39205960,9640,9640,9640,9640,0
20230804,120300,39205960,9640,9640,9640,9640,0
20230804,120200,39205960,9640,9640,9640,9640,0
20230804,120100,39205960,9640,9640,9640,9640,0
20230804,120000,39205960,9640,9640,9640,9640,0
20230804,115900,39205960,9640,9640,9640,9640,0
20230804,115800,39205960,9640,9640,9640,9640,0
20230804,115700,39205960,9640,9640,9640,9640,0
20230804,115600,39205960,9640,9640,9640,9640,0
20230804,115500,39205960,9640,9640,9640,9640,0
20230804,115400,39205960,9640,9640,9640,9640,0
20230804,115300,39205960,9640,9640,9640,9640,0
20230804,115200,39205960,9640,9640,9640,9640,0
20230804,115100,39205960,9640,9640,9640,9640,0
20230804,115000,39205960,9640,9640,9640,9640,0
20230804,114900,39205960,9640,9640,9640,9640,1
20230804,114800,39196320,9640,9640,9640,9640,1
20230804,114700,39186680,9580,9580,9580,9580,89
20230804,114600,38334060,9580,9580,9580,9580,1
20230804,114500,38324480,9630,9630,9630,9630,20
20230804,114400,38131880,9630,9630,9630,9630,0
20230804,114300,38131880,9630,9630,9630,9630,1
20230804,114200,38122250,9640,9630,9640,9630,2
20230804,114100,38102980,9620,9640,9640,9620,31
20230804,114000,37804740,9590,9590,9590,9590,6
20230804,113900,37747200,9640,9640,9640,9640,0
20230804,113800,37747200,9640,9640,9640,9640,0
20230804,113700,37747200,9640,9640,9640,9640,0
20230804,113600,37747200,9640,9640,9640,9640,0
20230804,113500,37747200,9640,9620,9640,9620,7
20230804,113400,37679800,9610,9610,9610,9610,0
20230804,113300,37679800,9610,9610,9610,9610,0
20230804,113200,37679800,9610,9610,9610,9610,73
20230804,113100,36978270,9610,9610,9610,9610,0
20230804,113000,36978270,9610,9580,9610,9580,25
20230804,112900,36738710,9630,9630,9630,9630,1
20230804,112800,36729080,9580,9580,9580,9580,120
20230804,112700,35579480,9640,9590,9640,9580,11
20230804,112600,35474000,9650,9650,9650,9650,0
20230804,112500,35474000,9650,9650,9650,9650,0
20230804,112400,35474000,9650,9650,9650,9650,0
20230804,112300,35474000,9650,9650,9650,9650,0
20230804,112200,35474000,9650,9650,9650,9650,0
20230804,112100,35474000,9650,9650,9650,9650,0
20230804,112000,35474000,9650,9650,9650,9650,0
20230804,111900,35474000,9650,9650,9650,9650,1
20230804,111800,35464350,9680,9680,9680,9680,0
20230804,111700,35464350,9680,9600,9680,9600,150
20230804,111600,34024270,9600,9600,9600,9600,1
20230804,111500,34014670,9610,9610,9610,9610,1
20230804,111400,34005060,9690,9690,9690,9690,0
20230804,111300,34005060,9690,9690,9690,9690,0
20230804,111200,34005060,9690,9690,9690,9690,0
20230804,111100,34005060,9690,9690,9690,9690,0
20230804,111000,34005060,9690,9690,9690,9690,0
20230804,110900,34005060,9690,9690,9690,9690,0
20230804,110800,34005060,9690,9690,9690,9690,0
20230804,110700,34005060,9690,9690,9690,9690,0
20230804,110600,34005060,9690,9690,9690,9690,0
20230804,110500,34005060,9690,9690,9690,9690,0
20230804,110400,34005060,9690,9690,9690,9690,0
20230804,110300,34005060,9690,9690,9690,9690,0
20230804,110200,34005060,9690,9690,9690,9690,0
20230804,110100,34005060,9690,9690,9690,9690,0
20230804,110000,34005060,9690,9690,9690,9690,0
20230804,105900,34005060,9690,9690,9690,9690,136
20230804,105800,32687220,9690,9690,9690,9690,0
20230804,105700,32687220,9690,9690,9690,9690,0
20230804,105600,32687220,9690,9690,9690,9690,0
20230804,105500,32687220,9690,9690,9690,9690,0
20230804,105400,32687220,9690,9690,9690,9690,23
20230804,105300,32464350,9690,9690,9690,9690,0
20230804,105200,32464350,9690,9690,9690,9690,0
20230804,105100,32464350,9690,9690,9690,9690,0
20230804,105000,32464350,9690,9690,9690,9690,0
20230804,104900,32464350,9690,9690,9690,9690,0
20230804,104800,32464350,9690,9690,9690,9690,0
20230804,104700,32464350,9690,9690,9690,9690,0
20230804,104600,32464350,9690,9690,9690,9690,0
20230804,104500,32464350,9690,9690,9690,9690,0
20230804,104400,32464350,9690,9690,9690,9690,0
20230804,104300,32464350,9690,9690,9690,9690,0
20230804,104200,32464350,9690,9690,9690,9690,0
20230804,104100,32464350,9690,9690,9690,9690,0
20230804,104000,32464350,9690,9690,9690,9690,0
20230804,103900,32464350,9690,9690,9690,9690,0
20230804,103800,32464350,9690,9690,9690,9690,1
20230804,103700,32454660,9600,9600,9600,9600,0
20230804,103600,32454660,9600,9600,9600,9600,0
20230804,103500,32454660,9600,9600,9600,9600,50
20230804,103400,31974660,9720,9720,9720,9720,0
20230804,103300,31974660,9720,9720,9720,9720,0
20230804,103200,31974660,9720,9720,9720,9720,0
20230804,103100,31974660,9720,9600,9720,9600,11
20230804,103000,31868040,9600,9600,9600,9600,10
20230804,102900,31772040,9600,9600,9600,9600,0
20230804,102800,31772040,9600,9600,9600,9600,0
20230804,102700,31772040,9600,9600,9600,9600,69
20230804,102600,31109640,9660,9660,9660,9660,1
20230804,102500,31099980,9570,9570,9570,9570,5
20230804,102400,31052130,9720,9720,9720,9720,0
20230804,102300,31052130,9720,9720,9720,9720,0
20230804,102200,31052130,9720,9720,9720,9720,0
20230804,102100,31052130,9720,9720,9720,9720,0
20230804,102000,31052130,9720,9720,9720,9720,0
20230804,101900,31052130,9720,9660,9720,9650,46
20230804,101800,30607730,9660,9620,9660,9620,46
20230804,101700,30165170,9590,9590,9590,9590,0
20230804,101600,30165170,9590,9590,9590,9590,0
20230804,101500,30165170,9590,9590,9590,9590,0
20230804,101400,30165170,9590,9590,9590,9590,2
20230804,101300,30145990,9660,9660,9660,9660,0
20230804,101200,30145990,9660,9610,9680,9610,439
20230804,101100,25927080,9630,9630,9630,9630,2
20230804,101000,25907820,9730,9730,9730,9730,0
20230804,100900,25907820,9730,9730,9730,9730,0
20230804,100800,25907820,9730,9730,9730,9730,0
20230804,100700,25907820,9730,9730,9730,9730,0
20230804,100600,25907820,9730,9730,9730,9730,0
20230804,100500,25907820,9730,9730,9730,9730,0
20230804,100400,25907820,9730,9730,9730,9730,0
20230804,100300,25907820,9730,9730,9730,9730,0
20230804,100200,25907820,9730,9730,9730,9730,0
20230804,100100,25907820,9730,9730,9730,9730,0
20230804,100000,25907820,9730,9730,9730,9730,0
20230804,095900,25907820,9730,9730,9730,9730,0
20230804,095800,25907820,9730,9730,9730,9730,0
20230804,095700,25907820,9730,9730,9730,9730,0
20230804,095600,25907820,9730,9730,9730,9730,0
20230804,095500,25907820,9730,9730,9730,9730,0
20230804,095400,25907820,9730,9730,9730,9730,0
20230804,095300,25907820,9730,9730,9730,9730,0
20230804,095200,25907820,9730,9720,9730,9720,103
20230804,095100,24905660,9730,9730,9730,9730,0
20230804,095000,24905660,9730,9700,9730,9700,6
20230804,094900,24847340,9710,9710,9710,9710,0
20230804,094800,24847340,9710,9710,9710,9710,0
20230804,094700,24847340,9710,9710,9710,9710,30
20230804,094600,24556040,9710,9710,9710,9710,50
20230804,094500,24070540,9740,9740,9740,9740,0
20230804,094400,24070540,9740,9740,9740,9740,0
20230804,094300,24070540,9740,9740,9740,9740,0
20230804,094200,24070540,9740,9720,9740,9720,61
20230804,094100,23477100,9720,9720,9720,9720,0
20230804,094000,23477100,9720,9720,9720,9720,2
20230804,093900,23457660,9730,9730,9730,9730,0
20230804,093800,23457660,9730,9730,9730,9730,50
20230804,093700,22971160,9740,9720,9740,9720,128
20230804,093600,21726880,9720,9620,9720,9620,171
20230804,093500,20077670,9620,9610,9620,9610,229
20230804,093400,17876490,9610,9610,9610,9610,0
20230804,093300,17876490,9610,9610,9610,9610,3
20230804,093200,17847660,9610,9610,9610,9610,0
20230804,093100,17847660,9610,9610,9610,9610,0
20230804,093000,17847660,9610,9610,9610,9610,0
20230804,092900,17847660,9610,9600,9610,9600,2
20230804,092800,17828450,9610,9600,9610,9600,15
20230804,092700,17684370,9580,9570,9580,9570,39
20230804,092600,17311070,9570,9570,9570,9570,2
20230804,092500,17291930,9620,9620,9620,9620,0
20230804,092400,17291930,9620,9620,9620,9620,0
20230804,092300,17291930,9620,9620,9620,9620,0
20230804,092200,17291930,9620,9560,9620,9550,212
20230804,092100,15267160,9570,9570,9570,9570,6
20230804,092000,15209740,9650,9650,9650,9650,0
20230804,091900,15209740,9650,9650,9650,9650,0
20230804,091800,15209740,9650,9620,9650,9620,15
20230804,091700,15065250,9580,9580,9580,9580,0
20230804,091600,15065250,9580,9570,9580,9570,90
20230804,091500,14203150,9580,9580,9580,9580,9
20230804,091400,14116930,9680,9590,9680,9580,87
20230804,091300,13283030,9690,9690,9690,9690,0
20230804,091200,13283030,9690,9690,9690,9690,100
20230804,091100,12314030,9720,9720,9720,9720,0
20230804,091000,12314030,9720,9720,9720,9720,0
20230804,090900,12314030,9720,9720,9720,9720,0
20230804,090800,12314030,9720,9720,9720,9720,0
20230804,090700,12314030,9720,9630,9720,9630,37
20230804,090600,11957630,9630,9570,9730,9560,633
20230804,090500,5905760,9700,9700,9700,9700,100
20230804,090400,4935760,9740,9740,9740,9740,200
20230804,090300,2987760,9740,9740,9740,9740,3
20230804,090200,2958540,9740,9630,9740,9630,103
20230804,090100,1966540,9630,9630,9630,9630,0
20230804,090000,1966540,9630,9650,9650,9630,204