KissMeData/136490/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,195900,213084660,8210,8210,8210,8210,1080
20230804,195800,213084660,8210,8210,8210,8210,0
20230804,195700,213084660,8210,8210,8210,8210,0
20230804,195600,213084660,8210,8210,8210,8210,0
20230804,195500,213084660,8210,8210,8210,8210,0
20230804,195400,213084660,8210,8210,8210,8210,0
20230804,195300,213084660,8210,8210,8210,8210,0
20230804,195200,213084660,8210,8210,8210,8210,0
20230804,195100,213084660,8210,8210,8210,8210,0
20230804,195000,213084660,8210,8210,8210,8210,0
20230804,194900,213084660,8210,8210,8210,8210,0
20230804,194800,213084660,8210,8210,8210,8210,0
20230804,194700,213084660,8210,8210,8210,8210,0
20230804,194600,213084660,8210,8210,8210,8210,0
20230804,194500,213084660,8210,8210,8210,8210,0
20230804,194400,213084660,8210,8210,8210,8210,0
20230804,194300,213084660,8210,8210,8210,8210,0
20230804,194200,213084660,8210,8210,8210,8210,0
20230804,194100,213084660,8210,8210,8210,8210,0
20230804,194000,213084660,8210,8210,8210,8210,0
20230804,193900,213084660,8210,8210,8210,8210,0
20230804,193800,213084660,8210,8210,8210,8210,0
20230804,193700,213084660,8210,8210,8210,8210,0
20230804,193600,213084660,8210,8210,8210,8210,0
20230804,193500,213084660,8210,8210,8210,8210,0
20230804,193400,213084660,8210,8210,8210,8210,0
20230804,193300,213084660,8210,8210,8210,8210,0
20230804,193200,213084660,8210,8210,8210,8210,0
20230804,193100,213084660,8210,8210,8210,8210,0
20230804,193000,213084660,8210,8210,8210,8210,0
20230804,192900,213084660,8210,8210,8210,8210,1080
20230804,192800,213084660,8210,8210,8210,8210,0
20230804,192700,213084660,8210,8210,8210,8210,0
20230804,192600,213084660,8210,8210,8210,8210,0
20230804,192500,213084660,8210,8210,8210,8210,0
20230804,192400,213084660,8210,8210,8210,8210,0
20230804,192300,213084660,8210,8210,8210,8210,0
20230804,192200,213084660,8210,8210,8210,8210,0
20230804,192100,213084660,8210,8210,8210,8210,0
20230804,192000,213084660,8210,8210,8210,8210,0
20230804,191900,213084660,8210,8210,8210,8210,0
20230804,191800,213084660,8210,8210,8210,8210,0
20230804,191700,213084660,8210,8210,8210,8210,0
20230804,191600,213084660,8210,8210,8210,8210,0
20230804,191500,213084660,8210,8210,8210,8210,0
20230804,191400,213084660,8210,8210,8210,8210,0
20230804,191300,213084660,8210,8210,8210,8210,0
20230804,191200,213084660,8210,8210,8210,8210,0
20230804,191100,213084660,8210,8210,8210,8210,0
20230804,191000,213084660,8210,8210,8210,8210,0
20230804,190900,213084660,8210,8210,8210,8210,0
20230804,190800,213084660,8210,8210,8210,8210,0
20230804,190700,213084660,8210,8210,8210,8210,0
20230804,190600,213084660,8210,8210,8210,8210,0
20230804,190500,213084660,8210,8210,8210,8210,0
20230804,190400,213084660,8210,8210,8210,8210,0
20230804,190300,213084660,8210,8210,8210,8210,0
20230804,190200,213084660,8210,8210,8210,8210,0
20230804,190100,213084660,8210,8210,8210,8210,0
20230804,190000,213084660,8210,8210,8210,8210,0
20230804,185900,213084660,8210,8210,8210,8210,1080
20230804,185800,213084660,8210,8210,8210,8210,0
20230804,185700,213084660,8210,8210,8210,8210,0
20230804,185600,213084660,8210,8210,8210,8210,0
20230804,185500,213084660,8210,8210,8210,8210,0
20230804,185400,213084660,8210,8210,8210,8210,0
20230804,185300,213084660,8210,8210,8210,8210,0
20230804,185200,213084660,8210,8210,8210,8210,0
20230804,185100,213084660,8210,8210,8210,8210,0
20230804,185000,213084660,8210,8210,8210,8210,0
20230804,184900,213084660,8210,8210,8210,8210,0
20230804,184800,213084660,8210,8210,8210,8210,0
20230804,184700,213084660,8210,8210,8210,8210,0
20230804,184600,213084660,8210,8210,8210,8210,0
20230804,184500,213084660,8210,8210,8210,8210,0
20230804,184400,213084660,8210,8210,8210,8210,0
20230804,184300,213084660,8210,8210,8210,8210,0
20230804,184200,213084660,8210,8210,8210,8210,0
20230804,184100,213084660,8210,8210,8210,8210,0
20230804,184000,213084660,8210,8210,8210,8210,0
20230804,183900,213084660,8210,8210,8210,8210,0
20230804,183800,213084660,8210,8210,8210,8210,0
20230804,183700,213084660,8210,8210,8210,8210,0
20230804,183600,213084660,8210,8210,8210,8210,0
20230804,183500,213084660,8210,8210,8210,8210,0
20230804,183400,213084660,8210,8210,8210,8210,0
20230804,183300,213084660,8210,8210,8210,8210,0
20230804,183200,213084660,8210,8210,8210,8210,0
20230804,183100,213084660,8210,8210,8210,8210,0
20230804,183000,213084660,8210,8210,8210,8210,0
20230804,182900,213084660,8210,8210,8210,8210,1080
20230804,182800,213084660,8210,8210,8210,8210,0
20230804,182700,213084660,8210,8210,8210,8210,0
20230804,182600,213084660,8210,8210,8210,8210,0
20230804,182500,213084660,8210,8210,8210,8210,0
20230804,182400,213084660,8210,8210,8210,8210,0
20230804,182300,213084660,8210,8210,8210,8210,0
20230804,182200,213084660,8210,8210,8210,8210,0
20230804,182100,213084660,8210,8210,8210,8210,0
20230804,182000,213084660,8210,8210,8210,8210,0
20230804,181900,213084660,8210,8210,8210,8210,0
20230804,181800,213084660,8210,8210,8210,8210,0
20230804,181700,213084660,8210,8210,8210,8210,0
20230804,181600,213084660,8210,8210,8210,8210,0
20230804,181500,213084660,8210,8210,8210,8210,0
20230804,181400,213084660,8210,8210,8210,8210,0
20230804,181300,213084660,8210,8210,8210,8210,0
20230804,181200,213084660,8210,8210,8210,8210,0
20230804,181100,213084660,8210,8210,8210,8210,0
20230804,181000,213084660,8210,8210,8210,8210,0
20230804,180900,213084660,8210,8210,8210,8210,0
20230804,180800,213084660,8210,8210,8210,8210,0
20230804,180700,213084660,8210,8210,8210,8210,0
20230804,180600,213084660,8210,8210,8210,8210,0
20230804,180500,213084660,8210,8210,8210,8210,0
20230804,180400,213084660,8210,8210,8210,8210,0
20230804,180300,213084660,8210,8210,8210,8210,0
20230804,180200,213084660,8210,8210,8210,8210,0
20230804,180100,213084660,8210,8210,8210,8210,0
20230804,180000,213084660,8210,8210,8210,8210,0
20230804,175900,213084660,8210,8210,8210,8210,1080
20230804,175800,213084660,8210,8210,8210,8210,0
20230804,175700,213084660,8210,8210,8210,8210,0
20230804,175600,213084660,8210,8210,8210,8210,0
20230804,175500,213084660,8210,8210,8210,8210,0
20230804,175400,213084660,8210,8210,8210,8210,0
20230804,175300,213084660,8210,8210,8210,8210,0
20230804,175200,213084660,8210,8210,8210,8210,0
20230804,175100,213084660,8210,8210,8210,8210,0
20230804,175000,213084660,8210,8210,8210,8210,0
20230804,174900,213084660,8210,8210,8210,8210,0
20230804,174800,213084660,8210,8210,8210,8210,0
20230804,174700,213084660,8210,8210,8210,8210,0
20230804,174600,213084660,8210,8210,8210,8210,0
20230804,174500,213084660,8210,8210,8210,8210,0
20230804,174400,213084660,8210,8210,8210,8210,0
20230804,174300,213084660,8210,8210,8210,8210,0
20230804,174200,213084660,8210,8210,8210,8210,0
20230804,174100,213084660,8210,8210,8210,8210,0
20230804,174000,213084660,8210,8210,8210,8210,0
20230804,173900,213084660,8210,8210,8210,8210,0
20230804,173800,213084660,8210,8210,8210,8210,0
20230804,173700,213084660,8210,8210,8210,8210,0
20230804,173600,213084660,8210,8210,8210,8210,0
20230804,173500,213084660,8210,8210,8210,8210,0
20230804,173400,213084660,8210,8210,8210,8210,0
20230804,173300,213084660,8210,8210,8210,8210,0
20230804,173200,213084660,8210,8210,8210,8210,0
20230804,173100,213084660,8210,8210,8210,8210,0
20230804,173000,213084660,8210,8210,8210,8210,0
20230804,172900,213084660,8210,8210,8210,8210,1080
20230804,172800,213084660,8210,8210,8210,8210,0
20230804,172700,213084660,8210,8210,8210,8210,0
20230804,172600,213084660,8210,8210,8210,8210,0
20230804,172500,213084660,8210,8210,8210,8210,0
20230804,172400,213084660,8210,8210,8210,8210,0
20230804,172300,213084660,8210,8210,8210,8210,0
20230804,172200,213084660,8210,8210,8210,8210,0
20230804,172100,213084660,8210,8210,8210,8210,0
20230804,172000,213084660,8210,8210,8210,8210,0
20230804,171900,213084660,8210,8210,8210,8210,0
20230804,171800,213084660,8210,8210,8210,8210,0
20230804,171700,213084660,8210,8210,8210,8210,0
20230804,171600,213084660,8210,8210,8210,8210,0
20230804,171500,213084660,8210,8210,8210,8210,0
20230804,171400,213084660,8210,8210,8210,8210,0
20230804,171300,213084660,8210,8210,8210,8210,0
20230804,171200,213084660,8210,8210,8210,8210,0
20230804,171100,213084660,8210,8210,8210,8210,0
20230804,171000,213084660,8210,8210,8210,8210,0
20230804,170900,213084660,8210,8210,8210,8210,0
20230804,170800,213084660,8210,8210,8210,8210,0
20230804,170700,213084660,8210,8210,8210,8210,0
20230804,170600,213084660,8210,8210,8210,8210,0
20230804,170500,213084660,8210,8210,8210,8210,0
20230804,170400,213084660,8210,8210,8210,8210,0
20230804,170300,213084660,8210,8210,8210,8210,0
20230804,170200,213084660,8210,8210,8210,8210,0
20230804,170100,213084660,8210,8210,8210,8210,0
20230804,170000,213084660,8210,8210,8210,8210,0
20230804,165900,213084660,8210,8210,8210,8210,1080
20230804,165800,213084660,8210,8210,8210,8210,0
20230804,165700,213084660,8210,8210,8210,8210,0
20230804,165600,213084660,8210,8210,8210,8210,0
20230804,165500,213084660,8210,8210,8210,8210,0
20230804,165400,213084660,8210,8210,8210,8210,0
20230804,165300,213084660,8210,8210,8210,8210,0
20230804,165200,213084660,8210,8210,8210,8210,0
20230804,165100,213084660,8210,8210,8210,8210,0
20230804,165000,213084660,8210,8210,8210,8210,0
20230804,164900,213084660,8210,8210,8210,8210,0
20230804,164800,213084660,8210,8210,8210,8210,0
20230804,164700,213084660,8210,8210,8210,8210,0
20230804,164600,213084660,8210,8210,8210,8210,0
20230804,164500,213084660,8210,8210,8210,8210,0
20230804,164400,213084660,8210,8210,8210,8210,0
20230804,164300,213084660,8210,8210,8210,8210,0
20230804,164200,213084660,8210,8210,8210,8210,0
20230804,164100,213084660,8210,8210,8210,8210,0
20230804,164000,213084660,8210,8210,8210,8210,0
20230804,163900,213084660,8210,8210,8210,8210,0
20230804,163800,213084660,8210,8210,8210,8210,0
20230804,163700,213084660,8210,8210,8210,8210,0
20230804,163600,213084660,8210,8210,8210,8210,0
20230804,163500,213084660,8210,8210,8210,8210,0
20230804,163400,213084660,8210,8210,8210,8210,0
20230804,163300,213084660,8210,8210,8210,8210,0
20230804,163200,213084660,8210,8210,8210,8210,0
20230804,163100,213084660,8210,8210,8210,8210,0
20230804,163000,213084660,8210,8210,8210,8210,0
20230804,162900,213084660,8210,8210,8210,8210,1080
20230804,162800,213084660,8210,8210,8210,8210,0
20230804,162700,213084660,8210,8210,8210,8210,0
20230804,162600,213084660,8210,8210,8210,8210,0
20230804,162500,213084660,8210,8210,8210,8210,0
20230804,162400,213084660,8210,8210,8210,8210,0
20230804,162300,213084660,8210,8210,8210,8210,0
20230804,162200,213084660,8210,8210,8210,8210,0
20230804,162100,213084660,8210,8210,8210,8210,0
20230804,162000,213084660,8210,8210,8210,8210,0
20230804,161900,213084660,8210,8210,8210,8210,0
20230804,161800,213084660,8210,8210,8210,8210,0
20230804,161700,213084660,8210,8210,8210,8210,0
20230804,161600,213084660,8210,8210,8210,8210,0
20230804,161500,213084660,8210,8210,8210,8210,0
20230804,161400,213084660,8210,8210,8210,8210,0
20230804,161300,213084660,8210,8210,8210,8210,0
20230804,161200,213084660,8210,8210,8210,8210,0
20230804,161100,213084660,8210,8210,8210,8210,0
20230804,161000,213084660,8210,8210,8210,8210,0
20230804,160900,213084660,8210,8210,8210,8210,0
20230804,160800,213084660,8210,8210,8210,8210,0
20230804,160700,213084660,8210,8210,8210,8210,0
20230804,160600,213084660,8210,8210,8210,8210,0
20230804,160500,213084660,8210,8210,8210,8210,0
20230804,160400,213084660,8210,8210,8210,8210,0
20230804,160300,213084660,8210,8210,8210,8210,0
20230804,160200,213084660,8210,8210,8210,8210,0
20230804,160100,213084660,8210,8210,8210,8210,0
20230804,160000,213084660,8210,8210,8210,8210,0
20230804,155900,213084660,8210,8210,8210,8210,1080
20230804,155800,213084660,8210,8210,8210,8210,0
20230804,155700,213084660,8210,8210,8210,8210,0
20230804,155600,213084660,8210,8210,8210,8210,0
20230804,155500,213084660,8210,8210,8210,8210,0
20230804,155400,213084660,8210,8210,8210,8210,0
20230804,155300,213084660,8210,8210,8210,8210,0
20230804,155200,213084660,8210,8210,8210,8210,0
20230804,155100,213084660,8210,8210,8210,8210,0
20230804,155000,213084660,8210,8210,8210,8210,0
20230804,154900,213084660,8210,8210,8210,8210,0
20230804,154800,213084660,8210,8210,8210,8210,0
20230804,154700,213084660,8210,8210,8210,8210,0
20230804,154600,213084660,8210,8210,8210,8210,0
20230804,154500,213084660,8210,8210,8210,8210,0
20230804,154400,213084660,8210,8210,8210,8210,0
20230804,154300,213084660,8210,8210,8210,8210,0
20230804,154200,213084660,8210,8210,8210,8210,0
20230804,154100,213084660,8210,8210,8210,8210,0
20230804,154000,213084660,8210,8210,8210,8210,0
20230804,153900,213084660,8210,8210,8210,8210,0
20230804,153800,213084660,8210,8210,8210,8210,0
20230804,153700,213084660,8210,8210,8210,8210,0
20230804,153600,213084660,8210,8210,8210,8210,0
20230804,153500,213084660,8210,8210,8210,8210,0
20230804,153400,213084660,8210,8210,8210,8210,0
20230804,153300,213084660,8210,8210,8210,8210,0
20230804,153200,213084660,8210,8210,8210,8210,0
20230804,153100,213084660,8210,8210,8210,8210,0
20230804,153000,213084660,8210,8210,8210,8210,1080
20230804,152900,204217860,8190,8190,8190,8190,0
20230804,152800,204217860,8190,8190,8190,8190,0
20230804,152700,204217860,8190,8190,8190,8190,0
20230804,152600,204217860,8190,8190,8190,8190,0
20230804,152500,204217860,8190,8190,8190,8190,0
20230804,152400,204217860,8190,8190,8190,8190,0
20230804,152300,204217860,8190,8190,8190,8190,0
20230804,152200,204217860,8190,8190,8190,8190,0
20230804,152100,204217860,8190,8190,8190,8190,0
20230804,152000,204217860,8190,8190,8190,8190,0
20230804,151900,204217860,8190,8190,8190,8190,0
20230804,151800,204217860,8190,8190,8190,8190,183
20230804,151700,202719090,8220,8210,8220,8210,20
20230804,151600,202554830,8210,8190,8210,8190,37
20230804,151500,202251200,8190,8190,8190,8190,0
20230804,151400,202251200,8190,8190,8190,8190,0
20230804,151300,202251200,8190,8190,8190,8190,0
20230804,151200,202251200,8190,8190,8190,8190,9
20230804,151100,202177490,8220,8220,8220,8220,0
20230804,151000,202177490,8220,8190,8220,8190,42
20230804,150900,201833190,8200,8200,8200,8200,30
20230804,150800,201587190,8190,8200,8200,8190,18
20230804,150700,201439610,8220,8220,8220,8220,0
20230804,150600,201439610,8220,8220,8220,8220,0
20230804,150500,201439610,8220,8220,8220,8220,1
20230804,150400,201431390,8220,8220,8220,8220,0
20230804,150300,201431390,8220,8220,8220,8220,0
20230804,150200,201431390,8220,8220,8220,8220,10
20230804,150100,201349190,8230,8230,8230,8230,0
20230804,150000,201349190,8230,8230,8230,8230,0
20230804,145900,201349190,8230,8230,8230,8230,0
20230804,145800,201349190,8230,8230,8230,8230,0
20230804,145700,201349190,8230,8230,8230,8230,0
20230804,145600,201349190,8230,8230,8230,8230,6
20230804,145500,201299810,8230,8230,8230,8230,0
20230804,145400,201299810,8230,8230,8230,8230,0
20230804,145300,201299810,8230,8220,8230,8220,1300
20230804,145200,190603690,8220,8220,8220,8220,0
20230804,145100,190603690,8220,8220,8220,8220,2
20230804,145000,190587250,8200,8200,8200,8200,0
20230804,144900,190587250,8200,8200,8200,8200,0
20230804,144800,190587250,8200,8200,8200,8200,0
20230804,144700,190587250,8200,8200,8200,8200,0
20230804,144600,190587250,8200,8200,8200,8200,0
20230804,144500,190587250,8200,8160,8200,8160,675
20230804,144400,185062050,8150,8150,8150,8150,0
20230804,144300,185062050,8150,8150,8150,8150,0
20230804,144200,185062050,8150,8150,8150,8150,0
20230804,144100,185062050,8150,8150,8150,8150,0
20230804,144000,185062050,8150,8150,8150,8150,0
20230804,143900,185062050,8150,8150,8150,8150,0
20230804,143800,185062050,8150,8150,8150,8150,0
20230804,143700,185062050,8150,8150,8150,8150,0
20230804,143600,185062050,8150,8150,8150,8150,0
20230804,143500,185062050,8150,8150,8150,8150,100
20230804,143400,184247050,8180,8180,8180,8180,0
20230804,143300,184247050,8180,8180,8180,8180,0
20230804,143200,184247050,8180,8180,8180,8180,0
20230804,143100,184247050,8180,8180,8180,8180,10
20230804,143000,184165250,8200,8200,8200,8200,0
20230804,142900,184165250,8200,8200,8200,8200,0
20230804,142800,184165250,8200,8200,8200,8200,0
20230804,142700,184165250,8200,8200,8200,8200,0
20230804,142600,184165250,8200,8200,8200,8200,0
20230804,142500,184165250,8200,8200,8200,8200,0
20230804,142400,184165250,8200,8200,8200,8200,0
20230804,142300,184165250,8200,8200,8200,8200,0
20230804,142200,184165250,8200,8210,8220,8200,106
20230804,142100,183294480,8210,8210,8210,8210,0
20230804,142000,183294480,8210,8210,8210,8210,0
20230804,141900,183294480,8210,8210,8210,8210,0
20230804,141800,183294480,8210,8210,8210,8210,8
20230804,141700,183228800,8230,8230,8230,8230,0
20230804,141600,183228800,8230,8230,8230,8230,0
20230804,141500,183228800,8230,8230,8230,8230,0
20230804,141400,183228800,8230,8230,8230,8230,0
20230804,141300,183228800,8230,8230,8230,8230,0
20230804,141200,183228800,8230,8230,8230,8230,0
20230804,141100,183228800,8230,8210,8230,8210,1543
20230804,141000,170554240,8200,8200,8200,8200,220
20230804,140900,168750240,8200,8200,8200,8200,240
20230804,140800,166782240,8200,8200,8200,8200,1330
20230804,140700,155876240,8200,8200,8200,8200,430
20230804,140600,152350240,8200,8200,8200,8200,0
20230804,140500,152350240,8200,8200,8200,8200,800
20230804,140400,145790240,8200,8140,8200,8140,1600
20230804,140300,132679180,8140,8140,8140,8140,0
20230804,140200,132679180,8140,8140,8140,8140,1
20230804,140100,132671040,8140,8140,8140,8140,8
20230804,140000,132605920,8140,8140,8140,8140,40
20230804,135900,132280320,8200,8190,8200,8190,1300
20230804,135800,121621690,8120,8120,8120,8120,12
20230804,135700,121524250,8200,8200,8200,8200,0
20230804,135600,121524250,8200,8200,8200,8200,0
20230804,135500,121524250,8200,8200,8200,8200,0
20230804,135400,121524250,8200,8200,8200,8200,0
20230804,135300,121524250,8200,8200,8200,8200,0
20230804,135200,121524250,8200,8200,8200,8200,12
20230804,135100,121425850,8200,8200,8200,8200,85
20230804,135000,120728850,8200,8200,8200,8200,150
20230804,134900,119498850,8200,8200,8200,8200,0
20230804,134800,119498850,8200,8200,8200,8200,0
20230804,134700,119498850,8200,8200,8200,8200,700
20230804,134600,113758850,8190,8180,8190,8180,1300
20230804,134500,103113100,8180,8180,8180,8180,0
20230804,134400,103113100,8180,8180,8180,8180,0
20230804,134300,103113100,8180,8180,8180,8180,608
20230804,134200,98139660,8180,8160,8180,8160,1200
20230804,134100,88329560,8140,8160,8160,8140,372
20230804,134000,85295480,8160,8160,8160,8160,0
20230804,133900,85295480,8160,8160,8160,8160,0
20230804,133800,85295480,8160,8160,8160,8160,0
20230804,133700,85295480,8160,8150,8160,8150,70
20230804,133600,84724880,8160,8160,8160,8160,0
20230804,133500,84724880,8160,8160,8160,8160,0
20230804,133400,84724880,8160,8160,8160,8160,0
20230804,133300,84724880,8160,8150,8160,8150,90
20230804,133200,83990530,8150,8150,8150,8150,0
20230804,133100,83990530,8150,8150,8150,8150,0
20230804,133000,83990530,8150,8150,8150,8150,0
20230804,132900,83990530,8150,8150,8150,8150,0
20230804,132800,83990530,8150,8140,8150,8140,500
20230804,132700,79916550,8140,8140,8140,8140,0
20230804,132600,79916550,8140,8140,8140,8140,0
20230804,132500,79916550,8140,8140,8140,8140,0
20230804,132400,79916550,8140,8140,8140,8140,0
20230804,132300,79916550,8140,8140,8140,8140,0
20230804,132200,79916550,8140,8140,8140,8140,0
20230804,132100,79916550,8140,8140,8140,8140,0
20230804,132000,79916550,8140,8140,8140,8140,0
20230804,131900,79916550,8140,8140,8140,8140,0
20230804,131800,79916550,8140,8140,8140,8140,0
20230804,131700,79916550,8140,8130,8140,8130,600
20230804,131600,75033900,8140,8140,8140,8140,0
20230804,131500,75033900,8140,8140,8140,8140,0
20230804,131400,75033900,8140,8140,8140,8140,0
20230804,131300,75033900,8140,8140,8140,8140,0
20230804,131200,75033900,8140,8140,8140,8140,0
20230804,131100,75033900,8140,8140,8140,8140,0
20230804,131000,75033900,8140,8140,8140,8140,0
20230804,130900,75033900,8140,8140,8140,8140,0
20230804,130800,75033900,8140,8140,8140,8140,122
20230804,130700,74040820,8140,8140,8140,8140,0
20230804,130600,74040820,8140,8140,8140,8140,0
20230804,130500,74040820,8140,8140,8140,8140,0
20230804,130400,74040820,8140,8140,8140,8140,0
20230804,130300,74040820,8140,8140,8140,8140,0
20230804,130200,74040820,8140,8140,8140,8140,0
20230804,130100,74040820,8140,8140,8140,8140,1
20230804,130000,74032680,8130,8130,8130,8130,0
20230804,125900,74032680,8130,8130,8130,8130,0
20230804,125800,74032680,8130,8130,8130,8130,0
20230804,125700,74032680,8130,8130,8130,8130,0
20230804,125600,74032680,8130,8130,8130,8130,0
20230804,125500,74032680,8130,8110,8130,8110,700
20230804,125400,68342590,8060,8060,8060,8060,0
20230804,125300,68342590,8060,8060,8060,8060,18
20230804,125200,68197510,8130,8130,8130,8130,0
20230804,125100,68197510,8130,8130,8130,8130,0
20230804,125000,68197510,8130,8130,8130,8130,0
20230804,124900,68197510,8130,8130,8130,8130,0
20230804,124800,68197510,8130,8130,8130,8130,0
20230804,124700,68197510,8130,8130,8130,8130,0
20230804,124600,68197510,8130,8130,8130,8130,0
20230804,124500,68197510,8130,8130,8130,8130,0
20230804,124400,68197510,8130,8040,8130,8040,370
20230804,124300,65196540,8100,8030,8100,8030,350
20230804,124200,62365010,8020,8020,8020,8020,0
20230804,124100,62365010,8020,8020,8020,8020,0
20230804,124000,62365010,8020,8020,8020,8020,0
20230804,123900,62365010,8020,8020,8020,8020,0
20230804,123800,62365010,8020,8020,8020,8020,0
20230804,123700,62365010,8020,8020,8020,8020,0
20230804,123600,62365010,8020,8020,8020,8020,0
20230804,123500,62365010,8020,8020,8020,8020,28
20230804,123400,62140450,8020,8020,8020,8020,21
20230804,123300,61972030,8030,8030,8030,8030,0
20230804,123200,61972030,8030,8030,8030,8030,0
20230804,123100,61972030,8030,8030,8030,8030,0
20230804,123000,61972030,8030,8030,8030,8030,0
20230804,122900,61972030,8030,8030,8030,8030,0
20230804,122800,61972030,8030,8030,8030,8030,0
20230804,122700,61972030,8030,8030,8030,8030,0
20230804,122600,61972030,8030,8030,8030,8030,0
20230804,122500,61972030,8030,8030,8030,8030,0
20230804,122400,61972030,8030,8030,8030,8030,12
20230804,122300,61875670,8080,8080,8080,8080,0
20230804,122200,61875670,8080,8080,8080,8080,0
20230804,122100,61875670,8080,8080,8080,8080,0
20230804,122000,61875670,8080,8080,8080,8080,0
20230804,121900,61875670,8080,8080,8080,8080,0
20230804,121800,61875670,8080,8080,8080,8080,0
20230804,121700,61875670,8080,8080,8080,8080,0
20230804,121600,61875670,8080,8080,8080,8080,0
20230804,121500,61875670,8080,8070,8080,8070,391
20230804,121400,58716980,8070,8070,8070,8070,1
20230804,121300,58708910,8080,8080,8080,8080,5
20230804,121200,58668510,8080,8080,8080,8080,0
20230804,121100,58668510,8080,8080,8080,8080,0
20230804,121000,58668510,8080,8080,8080,8080,510
20230804,120900,54547710,8080,8060,8080,8060,400
20230804,120800,51316270,8070,8070,8070,8070,0
20230804,120700,51316270,8070,8070,8070,8070,0
20230804,120600,51316270,8070,8070,8070,8070,0
20230804,120500,51316270,8070,8070,8070,8070,0
20230804,120400,51316270,8070,8070,8070,8070,0
20230804,120300,51316270,8070,8070,8070,8070,0
20230804,120200,51316270,8070,8070,8070,8070,0
20230804,120100,51316270,8070,8070,8070,8070,0
20230804,120000,51316270,8070,8040,8070,8000,464
20230804,115900,47575870,8040,8040,8040,8040,0
20230804,115800,47575870,8040,8040,8040,8040,0
20230804,115700,47575870,8040,8040,8040,8040,30
20230804,115600,47334670,8050,8050,8050,8050,0
20230804,115500,47334670,8050,8030,8050,8030,441
20230804,115400,43789120,8020,8010,8020,8010,978
20230804,115300,35955320,7990,7980,7990,7980,309
20230804,115200,33487810,7940,7940,7940,7940,0
20230804,115100,33487810,7940,7940,7940,7940,0
20230804,115000,33487810,7940,7940,7940,7940,0
20230804,114900,33487810,7940,7940,7940,7940,0
20230804,114800,33487810,7940,7990,7990,7940,12
20230804,114700,33392480,7940,7940,7940,7940,0
20230804,114600,33392480,7940,7940,7940,7940,0
20230804,114500,33392480,7940,7940,7940,7940,132
20230804,114400,32344400,7940,7940,7940,7940,0
20230804,114300,32344400,7940,7940,7940,7940,0
20230804,114200,32344400,7940,7940,7940,7940,0
20230804,114100,32344400,7940,7940,7940,7940,0
20230804,114000,32344400,7940,7940,7940,7940,0
20230804,113900,32344400,7940,7940,7940,7940,0
20230804,113800,32344400,7940,7940,7940,7940,0
20230804,113700,32344400,7940,7940,7940,7940,19
20230804,113600,32193540,7940,7940,7940,7940,250
20230804,113500,30208540,7940,7940,7940,7940,0
20230804,113400,30208540,7940,7940,7940,7940,0
20230804,113300,30208540,7940,7970,7990,7940,730
20230804,113200,24388800,7950,7950,7950,7950,0
20230804,113100,24388800,7950,7950,7950,7950,0
20230804,113000,24388800,7950,7950,7950,7950,0
20230804,112900,24388800,7950,7950,7950,7950,234
20230804,112800,22528500,7970,7970,7970,7970,1
20230804,112700,22520530,7970,7970,7970,7970,0
20230804,112600,22520530,7970,7970,7970,7970,0
20230804,112500,22520530,7970,7970,7970,7970,0
20230804,112400,22520530,7970,7970,7970,7970,0
20230804,112300,22520530,7970,7970,7970,7970,0
20230804,112200,22520530,7970,7970,7970,7970,44
20230804,112100,22169850,7950,7950,7950,7950,0
20230804,112000,22169850,7950,7950,7950,7950,0
20230804,111900,22169850,7950,7950,7950,7950,0
20230804,111800,22169850,7950,7950,7950,7950,0
20230804,111700,22169850,7950,7950,7950,7950,0
20230804,111600,22169850,7950,7950,7950,7950,0
20230804,111500,22169850,7950,7950,7950,7950,0
20230804,111400,22169850,7950,7950,7950,7950,0
20230804,111300,22169850,7950,7950,7950,7950,0
20230804,111200,22169850,7950,7950,7950,7950,0
20230804,111100,22169850,7950,7950,7950,7950,0
20230804,111000,22169850,7950,7950,7950,7950,487
20230804,110900,18298200,7980,7980,7980,7980,0
20230804,110800,18298200,7980,7980,7980,7980,0
20230804,110700,18298200,7980,7980,7980,7980,1
20230804,110600,18290220,7960,7970,7970,7960,6
20230804,110500,18242440,7970,7970,7970,7970,2
20230804,110400,18226500,7980,7980,7980,7980,1
20230804,110300,18218520,7980,7980,7980,7980,0
20230804,110200,18218520,7980,7980,7980,7980,0
20230804,110100,18218520,7980,7980,7980,7980,0
20230804,110000,18218520,7980,7980,7980,7980,1
20230804,105900,18210540,7950,7950,7950,7950,0
20230804,105800,18210540,7950,7950,7950,7950,0
20230804,105700,18210540,7950,7950,7950,7950,0
20230804,105600,18210540,7950,7950,7950,7950,0
20230804,105500,18210540,7950,7950,7950,7950,1
20230804,105400,18202590,7980,7980,7980,7980,1
20230804,105300,18194610,7980,7980,7980,7980,0
20230804,105200,18194610,7980,7980,7980,7980,0
20230804,105100,18194610,7980,7980,7980,7980,0
20230804,105000,18194610,7980,7980,7980,7980,69
20230804,104900,17643990,7980,7980,7980,7980,0
20230804,104800,17643990,7980,7980,7980,7980,0
20230804,104700,17643990,7980,7980,7980,7980,0
20230804,104600,17643990,7980,7980,7980,7980,181
20230804,104500,16199610,7990,7990,7990,7990,0
20230804,104400,16199610,7990,7990,7990,7990,0
20230804,104300,16199610,7990,7990,7990,7990,1
20230804,104200,16191620,7990,8010,8010,7990,37
20230804,104100,15895290,8020,8010,8020,8010,5
20230804,104000,15855210,8000,8000,8000,8000,0
20230804,103900,15855210,8000,8000,8000,8000,1
20230804,103800,15847210,7980,7980,7980,7980,0
20230804,103700,15847210,7980,7980,7980,7980,0
20230804,103600,15847210,7980,7980,7980,7980,703
20230804,103500,10237270,7950,7950,7950,7950,0
20230804,103400,10237270,7950,7950,7950,7950,0
20230804,103300,10237270,7950,7950,7950,7950,0
20230804,103200,10237270,7950,7950,7950,7950,10
20230804,103100,10157770,7980,7980,7980,7980,0
20230804,103000,10157770,7980,7980,7980,7980,1
20230804,102900,10149790,7950,7950,7950,7950,0
20230804,102800,10149790,7950,7950,7950,7950,10
20230804,102700,10070290,7950,7950,7950,7950,0
20230804,102600,10070290,7950,7950,7950,7950,0
20230804,102500,10070290,7950,7950,7950,7950,0
20230804,102400,10070290,7950,7950,7950,7950,0
20230804,102300,10070290,7950,7950,7950,7950,0
20230804,102200,10070290,7950,7950,7950,7950,0
20230804,102100,10070290,7950,7970,7970,7950,16
20230804,102000,9943020,7980,7980,7980,7980,68
20230804,101900,9400380,7980,7980,7980,7980,0
20230804,101800,9400380,7980,7980,7980,7980,0
20230804,101700,9400380,7980,7980,7980,7980,0
20230804,101600,9400380,7980,7980,7980,7980,1
20230804,101500,9392400,7980,7980,7980,7980,0
20230804,101400,9392400,7980,7980,7980,7980,0
20230804,101300,9392400,7980,7980,7980,7980,0
20230804,101200,9392400,7980,7980,7980,7980,1
20230804,101100,9384420,7980,7980,7980,7980,0
20230804,101000,9384420,7980,7980,7980,7980,0
20230804,100900,9384420,7980,7980,7980,7980,0
20230804,100800,9384420,7980,7980,7980,7980,0
20230804,100700,9384420,7980,7980,7980,7980,0
20230804,100600,9384420,7980,7980,7980,7980,1
20230804,100500,9376440,7980,7980,7980,7980,112
20230804,100400,8482680,7970,7960,7970,7960,396
20230804,100300,5329780,7960,7960,7960,7960,0
20230804,100200,5329780,7960,7960,7960,7960,161
20230804,100100,4048220,7940,7940,7940,7940,0
20230804,100000,4048220,7940,7940,7940,7940,70
20230804,095900,3492420,7950,7950,7950,7950,3
20230804,095800,3468570,7940,7940,7940,7940,0
20230804,095700,3468570,7940,7940,7940,7940,0
20230804,095600,3468570,7940,7940,7940,7940,1
20230804,095500,3460630,7950,7950,7950,7950,0
20230804,095400,3460630,7950,7950,7950,7950,1
20230804,095300,3452680,7940,7940,7940,7940,0
20230804,095200,3452680,7940,7950,7950,7940,204
20230804,095100,1832660,7960,7960,7960,7960,0
20230804,095000,1832660,7960,7960,7960,7960,0
20230804,094900,1832660,7960,7960,7960,7960,1
20230804,094800,1824700,7960,7960,7960,7960,2
20230804,094700,1808780,7960,7960,7960,7960,0
20230804,094600,1808780,7960,7960,7960,7960,0
20230804,094500,1808780,7960,7960,7960,7960,0
20230804,094400,1808780,7960,7960,7960,7960,0
20230804,094300,1808780,7960,7960,7960,7960,0
20230804,094200,1808780,7960,7960,7960,7960,0
20230804,094100,1808780,7960,7960,7960,7960,14
20230804,094000,1697340,7960,7960,7960,7960,0
20230804,093900,1697340,7960,7960,7960,7960,0
20230804,093800,1697340,7960,7960,7960,7960,1
20230804,093700,1689380,7970,7970,7970,7970,0
20230804,093600,1689380,7970,7970,7970,7970,1
20230804,093500,1681410,7970,7970,7970,7970,0
20230804,093400,1681410,7970,7970,7970,7970,5
20230804,093300,1641560,7980,7980,7980,7980,0
20230804,093200,1641560,7980,7980,7980,7980,0
20230804,093100,1641560,7980,7980,7980,7980,1
20230804,093000,1633580,7980,7980,7980,7980,0
20230804,092900,1633580,7980,7980,7980,7980,0
20230804,092800,1633580,7980,7980,7980,7980,0
20230804,092700,1633580,7980,7980,7980,7980,0
20230804,092600,1633580,7980,7980,7980,7980,19
20230804,092500,1481960,7980,7980,7980,7980,0
20230804,092400,1481960,7980,7980,7980,7980,1
20230804,092300,1473980,7980,7980,7980,7980,2
20230804,092200,1458020,7980,7980,7980,7980,5
20230804,092100,1418120,7980,7980,7980,7980,10
20230804,092000,1338320,7980,7980,7980,7980,0
20230804,091900,1338320,7980,7980,7980,7980,0
20230804,091800,1338320,7980,7980,7980,7980,1
20230804,091700,1330340,7980,7980,7980,7980,0
20230804,091600,1330340,7980,7980,7980,7980,0
20230804,091500,1330340,7980,7980,7980,7980,0
20230804,091400,1330340,7980,7980,7980,7980,5
20230804,091300,1290440,7980,8030,8030,7980,3
20230804,091200,1266450,7990,7980,7990,7980,53
20230804,091100,843090,7950,7950,7950,7950,0
20230804,091000,843090,7950,7950,7950,7950,0
20230804,090900,843090,7950,7950,7950,7950,92
20230804,090800,111690,7980,7980,7980,7980,0
20230804,090700,111690,7980,7980,7980,7980,0
20230804,090600,111690,7980,7980,7980,7980,1
20230804,090500,103710,7950,7950,7950,7950,0
20230804,090400,103710,7950,7950,7950,7950,0
20230804,090300,103710,7950,7950,7950,7950,0
20230804,090200,103710,7950,7950,7950,7950,0
20230804,090100,103710,7950,7990,7990,7950,5
20230804,090000,63920,7990,7990,7990,7990,8