KissMeData/009470/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184800,856171690,19160,19160,19160,19160,1326
20230804,184700,856171690,19160,19160,19160,19160,0
20230804,184600,856171690,19160,19160,19160,19160,0
20230804,184500,856171690,19160,19160,19160,19160,0
20230804,184400,856171690,19160,19160,19160,19160,0
20230804,184300,856171690,19160,19160,19160,19160,0
20230804,184200,856171690,19160,19160,19160,19160,0
20230804,184100,856171690,19160,19160,19160,19160,0
20230804,184000,856171690,19160,19160,19160,19160,0
20230804,183900,856171690,19160,19160,19160,19160,0
20230804,183800,856171690,19160,19160,19160,19160,0
20230804,183700,856171690,19160,19160,19160,19160,0
20230804,183600,856171690,19160,19160,19160,19160,0
20230804,183500,856171690,19160,19160,19160,19160,0
20230804,183400,856171690,19160,19160,19160,19160,0
20230804,183300,856171690,19160,19160,19160,19160,0
20230804,183200,856171690,19160,19160,19160,19160,0
20230804,183100,856171690,19160,19160,19160,19160,0
20230804,183000,856171690,19160,19160,19160,19160,0
20230804,182900,856171690,19160,19160,19160,19160,0
20230804,182800,856171690,19160,19160,19160,19160,0
20230804,182700,856171690,19160,19160,19160,19160,0
20230804,182600,856171690,19160,19160,19160,19160,0
20230804,182500,856171690,19160,19160,19160,19160,0
20230804,182400,856171690,19160,19160,19160,19160,0
20230804,182300,856171690,19160,19160,19160,19160,0
20230804,182200,856171690,19160,19160,19160,19160,0
20230804,182100,856171690,19160,19160,19160,19160,0
20230804,182000,856171690,19160,19160,19160,19160,0
20230804,181900,856171690,19160,19160,19160,19160,0
20230804,181800,856171690,19160,19160,19160,19160,1326
20230804,181700,856171690,19160,19160,19160,19160,0
20230804,181600,856171690,19160,19160,19160,19160,0
20230804,181500,856171690,19160,19160,19160,19160,0
20230804,181400,856171690,19160,19160,19160,19160,0
20230804,181300,856171690,19160,19160,19160,19160,0
20230804,181200,856171690,19160,19160,19160,19160,0
20230804,181100,856171690,19160,19160,19160,19160,0
20230804,181000,856171690,19160,19160,19160,19160,0
20230804,180900,856171690,19160,19160,19160,19160,0
20230804,180800,856171690,19160,19160,19160,19160,0
20230804,180700,856171690,19160,19160,19160,19160,0
20230804,180600,856171690,19160,19160,19160,19160,0
20230804,180500,856171690,19160,19160,19160,19160,0
20230804,180400,856171690,19160,19160,19160,19160,0
20230804,180300,856171690,19160,19160,19160,19160,0
20230804,180200,856171690,19160,19160,19160,19160,0
20230804,180100,856171690,19160,19160,19160,19160,0
20230804,180000,856171690,19160,19160,19160,19160,0
20230804,175900,856171690,19160,19160,19160,19160,0
20230804,175800,856171690,19160,19160,19160,19160,0
20230804,175700,856171690,19160,19160,19160,19160,0
20230804,175600,856171690,19160,19160,19160,19160,0
20230804,175500,856171690,19160,19160,19160,19160,0
20230804,175400,856171690,19160,19160,19160,19160,0
20230804,175300,856171690,19160,19160,19160,19160,0
20230804,175200,856171690,19160,19160,19160,19160,0
20230804,175100,856171690,19160,19160,19160,19160,0
20230804,175000,856171690,19160,19160,19160,19160,0
20230804,174900,856171690,19160,19160,19160,19160,0
20230804,174800,856171690,19160,19160,19160,19160,1326
20230804,174700,856171690,19160,19160,19160,19160,0
20230804,174600,856171690,19160,19160,19160,19160,0
20230804,174500,856171690,19160,19160,19160,19160,0
20230804,174400,856171690,19160,19160,19160,19160,0
20230804,174300,856171690,19160,19160,19160,19160,0
20230804,174200,856171690,19160,19160,19160,19160,0
20230804,174100,856171690,19160,19160,19160,19160,0
20230804,174000,856171690,19160,19160,19160,19160,0
20230804,173900,856171690,19160,19160,19160,19160,0
20230804,173800,856171690,19160,19160,19160,19160,0
20230804,173700,856171690,19160,19160,19160,19160,0
20230804,173600,856171690,19160,19160,19160,19160,0
20230804,173500,856171690,19160,19160,19160,19160,0
20230804,173400,856171690,19160,19160,19160,19160,0
20230804,173300,856171690,19160,19160,19160,19160,0
20230804,173200,856171690,19160,19160,19160,19160,0
20230804,173100,856171690,19160,19160,19160,19160,0
20230804,173000,856171690,19160,19160,19160,19160,0
20230804,172900,856171690,19160,19160,19160,19160,0
20230804,172800,856171690,19160,19160,19160,19160,0
20230804,172700,856171690,19160,19160,19160,19160,0
20230804,172600,856171690,19160,19160,19160,19160,0
20230804,172500,856171690,19160,19160,19160,19160,0
20230804,172400,856171690,19160,19160,19160,19160,0
20230804,172300,856171690,19160,19160,19160,19160,0
20230804,172200,856171690,19160,19160,19160,19160,0
20230804,172100,856171690,19160,19160,19160,19160,0
20230804,172000,856171690,19160,19160,19160,19160,0
20230804,171900,856171690,19160,19160,19160,19160,0
20230804,171800,856171690,19160,19160,19160,19160,1326
20230804,171700,856171690,19160,19160,19160,19160,0
20230804,171600,856171690,19160,19160,19160,19160,0
20230804,171500,856171690,19160,19160,19160,19160,0
20230804,171400,856171690,19160,19160,19160,19160,0
20230804,171300,856171690,19160,19160,19160,19160,0
20230804,171200,856171690,19160,19160,19160,19160,0
20230804,171100,856171690,19160,19160,19160,19160,0
20230804,171000,856171690,19160,19160,19160,19160,0
20230804,170900,856171690,19160,19160,19160,19160,0
20230804,170800,856171690,19160,19160,19160,19160,0
20230804,170700,856171690,19160,19160,19160,19160,0
20230804,170600,856171690,19160,19160,19160,19160,0
20230804,170500,856171690,19160,19160,19160,19160,0
20230804,170400,856171690,19160,19160,19160,19160,0
20230804,170300,856171690,19160,19160,19160,19160,0
20230804,170200,856171690,19160,19160,19160,19160,0
20230804,170100,856171690,19160,19160,19160,19160,0
20230804,170000,856171690,19160,19160,19160,19160,0
20230804,165900,856171690,19160,19160,19160,19160,0
20230804,165800,856171690,19160,19160,19160,19160,0
20230804,165700,856171690,19160,19160,19160,19160,0
20230804,165600,856171690,19160,19160,19160,19160,0
20230804,165500,856171690,19160,19160,19160,19160,0
20230804,165400,856171690,19160,19160,19160,19160,0
20230804,165300,856171690,19160,19160,19160,19160,0
20230804,165200,856171690,19160,19160,19160,19160,0
20230804,165100,856171690,19160,19160,19160,19160,0
20230804,165000,856171690,19160,19160,19160,19160,0
20230804,164900,856171690,19160,19160,19160,19160,0
20230804,164800,856171690,19160,19160,19160,19160,1326
20230804,164700,856171690,19160,19160,19160,19160,0
20230804,164600,856171690,19160,19160,19160,19160,0
20230804,164500,856171690,19160,19160,19160,19160,0
20230804,164400,856171690,19160,19160,19160,19160,0
20230804,164300,856171690,19160,19160,19160,19160,0
20230804,164200,856171690,19160,19160,19160,19160,0
20230804,164100,856171690,19160,19160,19160,19160,0
20230804,164000,856171690,19160,19160,19160,19160,0
20230804,163900,856171690,19160,19160,19160,19160,0
20230804,163800,856171690,19160,19160,19160,19160,0
20230804,163700,856171690,19160,19160,19160,19160,0
20230804,163600,856171690,19160,19160,19160,19160,0
20230804,163500,856171690,19160,19160,19160,19160,0
20230804,163400,856171690,19160,19160,19160,19160,0
20230804,163300,856171690,19160,19160,19160,19160,0
20230804,163200,856171690,19160,19160,19160,19160,0
20230804,163100,856171690,19160,19160,19160,19160,0
20230804,163000,856171690,19160,19160,19160,19160,0
20230804,162900,856171690,19160,19160,19160,19160,0
20230804,162800,856171690,19160,19160,19160,19160,0
20230804,162700,856171690,19160,19160,19160,19160,0
20230804,162600,856171690,19160,19160,19160,19160,0
20230804,162500,856171690,19160,19160,19160,19160,0
20230804,162400,856171690,19160,19160,19160,19160,0
20230804,162300,856171690,19160,19160,19160,19160,0
20230804,162200,856171690,19160,19160,19160,19160,0
20230804,162100,856171690,19160,19160,19160,19160,0
20230804,162000,856171690,19160,19160,19160,19160,0
20230804,161900,856171690,19160,19160,19160,19160,0
20230804,161800,856171690,19160,19160,19160,19160,1326
20230804,161700,856171690,19160,19160,19160,19160,0
20230804,161600,856171690,19160,19160,19160,19160,0
20230804,161500,856171690,19160,19160,19160,19160,0
20230804,161400,856171690,19160,19160,19160,19160,0
20230804,161300,856171690,19160,19160,19160,19160,0
20230804,161200,856171690,19160,19160,19160,19160,0
20230804,161100,856171690,19160,19160,19160,19160,0
20230804,161000,856171690,19160,19160,19160,19160,0
20230804,160900,856171690,19160,19160,19160,19160,0
20230804,160800,856171690,19160,19160,19160,19160,0
20230804,160700,856171690,19160,19160,19160,19160,0
20230804,160600,856171690,19160,19160,19160,19160,0
20230804,160500,856171690,19160,19160,19160,19160,0
20230804,160400,856171690,19160,19160,19160,19160,0
20230804,160300,856171690,19160,19160,19160,19160,0
20230804,160200,856171690,19160,19160,19160,19160,0
20230804,160100,856171690,19160,19160,19160,19160,0
20230804,160000,856171690,19160,19160,19160,19160,0
20230804,155900,856171690,19160,19160,19160,19160,0
20230804,155800,856171690,19160,19160,19160,19160,0
20230804,155700,856171690,19160,19160,19160,19160,0
20230804,155600,856171690,19160,19160,19160,19160,0
20230804,155500,856171690,19160,19160,19160,19160,0
20230804,155400,856171690,19160,19160,19160,19160,0
20230804,155300,856171690,19160,19160,19160,19160,0
20230804,155200,856171690,19160,19160,19160,19160,0
20230804,155100,856171690,19160,19160,19160,19160,0
20230804,155000,856171690,19160,19160,19160,19160,0
20230804,154900,856171690,19160,19160,19160,19160,0
20230804,154800,856171690,19160,19160,19160,19160,1326
20230804,154700,856171690,19160,19160,19160,19160,0
20230804,154600,856171690,19160,19160,19160,19160,0
20230804,154500,856171690,19160,19160,19160,19160,0
20230804,154400,856171690,19160,19160,19160,19160,0
20230804,154300,856171690,19160,19160,19160,19160,0
20230804,154200,856171690,19160,19160,19160,19160,0
20230804,154100,856171690,19160,19160,19160,19160,0
20230804,154000,856171690,19160,19160,19160,19160,0
20230804,153900,856171690,19160,19160,19160,19160,0
20230804,153800,856171690,19160,19160,19160,19160,0
20230804,153700,856171690,19160,19160,19160,19160,0
20230804,153600,856171690,19160,19160,19160,19160,0
20230804,153500,856171690,19160,19160,19160,19160,0
20230804,153400,856171690,19160,19160,19160,19160,0
20230804,153300,856171690,19160,19160,19160,19160,0
20230804,153200,856171690,19160,19160,19160,19160,0
20230804,153100,856171690,19160,19160,19160,19160,0
20230804,153000,856171690,19160,19160,19160,19160,1326
20230804,152900,830765530,19150,19150,19150,19150,0
20230804,152800,830765530,19150,19150,19150,19150,0
20230804,152700,830765530,19150,19150,19150,19150,0
20230804,152600,830765530,19150,19150,19150,19150,0
20230804,152500,830765530,19150,19150,19150,19150,0
20230804,152400,830765530,19150,19150,19150,19150,0
20230804,152300,830765530,19150,19150,19150,19150,0
20230804,152200,830765530,19150,19150,19150,19150,0
20230804,152100,830765530,19150,19150,19150,19150,0
20230804,152000,830765530,19150,19150,19150,19150,0
20230804,151900,830765530,19150,19150,19150,19150,0
20230804,151800,830765530,19150,19130,19150,19130,140
20230804,151700,828087310,19150,19130,19150,19130,3
20230804,151600,828029880,19160,19160,19160,19160,69
20230804,151500,826707840,19160,19150,19160,19150,467
20230804,151400,817764750,19150,19120,19150,19120,52
20230804,151300,816770450,19150,19030,19150,19030,375
20230804,151200,809604840,19110,19110,19110,19110,0
20230804,151100,809604840,19110,19050,19110,19030,210
20230804,151000,805606080,19110,19110,19110,19110,77
20230804,150900,804134610,19150,19150,19150,19150,0
20230804,150800,804134610,19150,19150,19150,19150,0
20230804,150700,804134610,19150,19150,19150,19150,2
20230804,150600,804096310,19150,19150,19150,19150,2
20230804,150500,804058010,19030,19150,19150,19030,36
20230804,150400,803371310,19150,19160,19160,19150,34
20230804,150300,802719890,19160,19160,19160,19160,0
20230804,150200,802719890,19160,19170,19170,19160,9
20230804,150100,802547380,19170,19170,19170,19060,177
20230804,150000,799165290,19170,19160,19170,19060,337
20230804,145900,792713950,19160,19150,19160,19150,149
20230804,145800,789860000,19160,19110,19160,19110,216
20230804,145700,785730180,19120,19110,19120,19070,231
20230804,145600,781314320,19070,19070,19110,19070,7
20230804,145500,781180750,19120,19090,19120,19090,46
20230804,145400,780302460,19120,19160,19160,19120,276
20230804,145300,775021260,19160,19130,19160,19130,346
20230804,145200,768398350,19120,19100,19130,19100,393
20230804,145100,760887360,19100,19090,19100,19090,119
20230804,145000,758615440,19100,19080,19100,19080,236
20230804,144900,754110570,19080,19060,19080,19060,45
20230804,144800,753252710,19060,19020,19060,19020,45
20230804,144700,752396770,19060,19050,19060,19020,29
20230804,144600,751844810,19060,19060,19060,19060,1
20230804,144500,751825750,19060,19050,19080,19020,155
20230804,144400,748877070,19080,19080,19080,19080,0
20230804,144300,748877070,19080,19080,19080,19080,20
20230804,144200,748495470,19090,19090,19090,19090,2
20230804,144100,748457290,19020,19050,19090,19020,123
20230804,144000,746117100,19090,19050,19090,19050,88
20230804,143900,744437690,19090,19090,19090,19090,6
20230804,143800,744323150,19090,19090,19090,19090,0
20230804,143700,744323150,19090,19040,19090,19000,32
20230804,143600,743714750,19090,19090,19090,19090,0
20230804,143500,743714750,19090,19090,19090,19090,0
20230804,143400,743714750,19090,19100,19100,19090,28
20230804,143300,743180030,19100,19070,19100,19070,636
20230804,143200,731045200,19070,19070,19070,19070,0
20230804,143100,731045200,19070,19040,19070,19040,22
20230804,143000,730626260,19080,19080,19080,19080,1
20230804,142900,730607180,19080,19080,19080,19080,38
20230804,142800,729882140,19080,19080,19080,19080,89
20230804,142700,728184020,19080,19080,19080,19080,3
20230804,142600,728126780,19080,19070,19080,19070,11
20230804,142500,727917000,19080,19020,19080,19020,35
20230804,142400,727250760,19080,19080,19080,19080,4
20230804,142300,727174440,19080,19080,19080,19080,0
20230804,142200,727174440,19080,19090,19090,19010,184
20230804,142100,723675510,19090,19100,19100,19080,4
20230804,142000,723599140,19030,19090,19090,19030,85
20230804,141900,721978290,19100,19100,19100,19100,2
20230804,141800,721940090,19010,19020,19100,19010,1519
20230804,141700,692971300,19020,19020,19020,19020,0
20230804,141600,692971300,19020,19020,19020,19020,7
20230804,141500,692838160,19000,19000,19000,19000,137
20230804,141400,690235160,19000,18970,19000,18970,252
20230804,141300,685454660,19000,18960,19000,18960,422
20230804,141200,677448570,18960,18960,18960,18960,0
20230804,141100,677448570,18960,18960,18960,18960,0
20230804,141000,677448570,18960,18960,18960,18960,0
20230804,140900,677448570,18960,18960,18960,18960,0
20230804,140800,677448570,18960,18970,18970,18960,5
20230804,140700,677353740,18960,18930,18960,18930,76
20230804,140600,675914160,18930,18930,18930,18930,0
20230804,140500,675914160,18930,18930,18930,18930,1
20230804,140400,675895230,18870,18870,18870,18870,170
20230804,140300,672687330,18870,18930,18930,18870,152
20230804,140200,669818970,18870,18930,18930,18870,242
20230804,140100,665252310,18910,18910,18910,18910,49
20230804,140000,664325720,18920,18920,18920,18920,1
20230804,135900,664306800,18980,18980,18980,18980,0
20230804,135800,664306800,18980,18870,18980,18870,32
20230804,135700,663702740,18980,18860,18980,18860,436
20230804,135600,655468820,18860,18830,18860,18830,406
20230804,135500,647821370,18840,18850,18850,18840,82
20230804,135400,646275800,18870,18870,18870,18870,0
20230804,135300,646275800,18870,18870,18870,18870,0
20230804,135200,646275800,18870,18870,18870,18870,46
20230804,135100,645407780,18870,18870,18870,18870,23
20230804,135000,644973770,18880,18880,18880,18880,1
20230804,134900,644954890,18810,18820,18820,18810,65
20230804,134800,643732230,18880,18880,18880,18880,0
20230804,134700,643732230,18880,18880,18880,18880,25
20230804,134600,643260230,18890,18890,18890,18890,2
20230804,134500,643222450,18880,18880,18880,18880,1
20230804,134400,643203570,18880,18880,18880,18880,30
20230804,134300,642637170,18880,18880,18880,18880,0
20230804,134200,642637170,18880,18870,18880,18870,90
20230804,134100,640938860,18870,18870,18870,18870,15
20230804,134000,640655810,18870,18870,18870,18870,1
20230804,133900,640636940,18870,18870,18870,18870,141
20230804,133800,637976270,18860,18850,18860,18850,281
20230804,133700,632677200,18850,18850,18850,18850,30
20230804,133600,632111700,18860,18860,18860,18860,0
20230804,133500,632111700,18860,18860,18860,18860,59
20230804,133400,630998960,18860,18860,18860,18860,100
20230804,133300,629112960,18860,18860,18860,18860,0
20230804,133200,629112960,18860,18860,18860,18860,2
20230804,133100,629075240,18880,18880,18880,18880,0
20230804,133000,629075240,18880,18880,18880,18880,0
20230804,132900,629075240,18880,18880,18880,18880,0
20230804,132800,629075240,18880,18880,18880,18880,96
20230804,132700,627262760,18860,18860,18860,18860,23
20230804,132600,626828980,18860,18860,18860,18860,0
20230804,132500,626828980,18860,18860,18860,18860,0
20230804,132400,626828980,18860,18860,18860,18860,0
20230804,132300,626828980,18860,18860,18860,18860,0
20230804,132200,626828980,18860,18880,18880,18860,31
20230804,132100,626244280,18860,18860,18860,18860,0
20230804,132000,626244280,18860,18860,18860,18860,48
20230804,131900,625339000,18860,18860,18860,18860,100
20230804,131800,623453000,18880,18880,18880,18880,0
20230804,131700,623453000,18880,18880,18880,18880,0
20230804,131600,623453000,18880,18860,18880,18860,49
20230804,131500,622528820,18860,18860,18860,18860,3
20230804,131400,622472240,18860,18850,18860,18820,68
20230804,131300,621191750,18860,18860,18860,18860,0
20230804,131200,621191750,18860,18860,18860,18860,0
20230804,131100,621191750,18860,18860,18860,18860,0
20230804,131000,621191750,18860,18860,18860,18860,100
20230804,130900,619305750,18910,18910,18910,18910,1
20230804,130800,619286840,18910,18900,18910,18890,5
20230804,130700,619192340,18910,18910,18910,18910,2
20230804,130600,619154520,18880,18880,18880,18880,50
20230804,130500,618210520,18880,18880,18880,18880,50
20230804,130400,617266520,18920,18920,18920,18920,5
20230804,130300,617171920,18920,18920,18920,18920,0
20230804,130200,617171920,18920,18910,18920,18910,6
20230804,130100,617058450,18910,18920,18920,18880,40
20230804,130000,616302910,18900,18900,18920,18900,122
20230804,125900,613996480,18900,18900,18900,18900,57
20230804,125800,612919180,18900,18900,18900,18900,0
20230804,125700,612919180,18900,18900,18900,18900,0
20230804,125600,612919180,18900,18820,18900,18810,535
20230804,125500,602850820,18820,18820,18820,18820,0
20230804,125400,602850820,18820,18820,18820,18820,14
20230804,125300,602587340,18810,18810,18810,18810,150
20230804,125200,599765840,18810,18800,18810,18800,2
20230804,125100,599728230,18810,18810,18810,18810,0
20230804,125000,599728230,18810,18760,18810,18760,520
20230804,124900,589969510,18760,18760,18760,18760,6
20230804,124800,589856950,18750,18750,18750,18750,0
20230804,124700,589856950,18750,18760,18760,18750,39
20230804,124600,589125420,18770,18770,18770,18770,5
20230804,124500,589031570,18770,18770,18770,18760,107
20230804,124400,587024180,18760,18760,18760,18760,141
20230804,124300,584379020,18770,18770,18770,18770,143
20230804,124200,581694910,18810,18770,18810,18770,2
20230804,124100,581657330,18810,18810,18810,18810,1
20230804,124000,581638520,18820,18820,18820,18820,0
20230804,123900,581638520,18820,18820,18820,18820,0
20230804,123800,581638520,18820,18820,18820,18820,0
20230804,123700,581638520,18820,18820,18820,18820,2
20230804,123600,581600880,18760,18770,18770,18760,165
20230804,123500,578504630,18820,18820,18820,18820,0
20230804,123400,578504630,18820,18820,18820,18820,0
20230804,123300,578504630,18820,18820,18820,18820,0
20230804,123200,578504630,18820,18820,18820,18820,0
20230804,123100,578504630,18820,18760,18820,18760,21
20230804,123000,578110550,18760,18760,18760,18760,1
20230804,122900,578091790,18740,18740,18740,18740,0
20230804,122800,578091790,18740,18750,18750,18740,484
20230804,122700,569017770,18760,18820,18820,18760,569
20230804,122600,558343030,18820,18820,18820,18820,0
20230804,122500,558343030,18820,18780,18820,18780,2
20230804,122400,558305430,18770,18790,18790,18770,2021
20230804,122300,520355260,18820,18820,18820,18820,1
20230804,122200,520336440,18790,18790,18790,18790,300
20230804,122100,514699440,18820,18820,18820,18820,46
20230804,122000,513833720,18800,18810,18810,18800,825
20230804,121900,498321460,18820,18820,18820,18820,55
20230804,121800,497286360,18820,18820,18820,18820,14
20230804,121700,497022880,18820,18820,18820,18820,0
20230804,121600,497022880,18820,18820,18820,18820,1
20230804,121500,497004060,18890,18890,18890,18890,0
20230804,121400,497004060,18890,18890,18890,18890,0
20230804,121300,497004060,18890,18890,18890,18890,0
20230804,121200,497004060,18890,18890,18890,18890,0
20230804,121100,497004060,18890,18890,18890,18890,0
20230804,121000,497004060,18890,18890,18890,18890,1
20230804,120900,496985170,18890,18890,18890,18890,50
20230804,120800,496040670,18870,18870,18870,18870,5
20230804,120700,495946320,18900,18900,18900,18900,3
20230804,120600,495889620,18900,18900,18900,18900,5
20230804,120500,495795120,18900,18900,18900,18900,0
20230804,120400,495795120,18900,18900,18900,18900,0
20230804,120300,495795120,18900,18900,18900,18900,20
20230804,120200,495417120,18900,18880,18900,18810,368
20230804,120100,488479630,18880,18870,18880,18870,80
20230804,120000,486970010,18870,18870,18870,18870,0
20230804,115900,486970010,18870,18870,18870,18870,2
20230804,115800,486932270,18860,18860,18860,18860,93
20230804,115700,485178290,18880,18880,18880,18880,0
20230804,115600,485178290,18880,18880,18880,18880,2
20230804,115500,485140530,18810,18810,18810,18810,201
20230804,115400,481359720,18890,18890,18890,18890,0
20230804,115300,481359720,18890,18890,18890,18890,0
20230804,115200,481359720,18890,18890,18890,18890,1
20230804,115100,481340830,18810,18890,18890,18810,82
20230804,115000,479798160,18890,18890,18890,18890,0
20230804,114900,479798160,18890,18820,18890,18820,2
20230804,114800,479760450,18820,18820,18820,18820,4
20230804,114700,479685170,18890,18890,18890,18890,0
20230804,114600,479685170,18890,18890,18890,18890,1
20230804,114500,479666280,18820,18820,18820,18820,70
20230804,114400,478348880,18870,18870,18870,18870,0
20230804,114300,478348880,18870,18870,18870,18870,2
20230804,114200,478311140,18870,18870,18870,18870,17
20230804,114100,477990350,18890,18890,18890,18890,1
20230804,114000,477971460,18870,18870,18870,18870,9
20230804,113900,477801630,18900,18900,18900,18900,0
20230804,113800,477801630,18900,18860,18900,18860,2
20230804,113700,477763870,18900,18900,18900,18900,4
20230804,113600,477688270,18900,18900,18900,18900,10
20230804,113500,477499270,18900,18900,18900,18900,1
20230804,113400,477480370,18880,18900,18900,18880,43
20230804,113300,476667850,18920,18920,18920,18920,0
20230804,113200,476667850,18920,18920,18920,18920,2
20230804,113100,476630010,18880,18880,18880,18880,16
20230804,113000,476327930,18880,18880,18880,18880,6
20230804,112900,476214650,18860,18860,18860,18860,50
20230804,112800,475271650,18860,18850,18860,18850,70
20230804,112700,473952060,18850,18850,18850,18850,0
20230804,112600,473952060,18850,18840,18850,18810,84
20230804,112500,472371860,18850,18850,18850,18850,0
20230804,112400,472371860,18850,18850,18850,18850,0
20230804,112300,472371860,18850,18850,18850,18850,15
20230804,112200,472089110,18830,18830,18830,18830,67
20230804,112100,470827500,18850,18850,18850,18850,0
20230804,112000,470827500,18850,18830,18850,18830,23
20230804,111900,470394350,18810,18820,18820,18810,180
20230804,111800,467007880,18840,18840,18840,18840,68
20230804,111700,465726760,18840,18840,18840,18840,63
20230804,111600,464539840,18840,18840,18840,18840,1
20230804,111500,464521000,18850,18850,18850,18850,57
20230804,111400,463446550,18860,18830,18860,18810,156
20230804,111300,460510880,18860,18830,18860,18830,69
20230804,111200,459211570,18830,18850,18850,18830,748
20230804,111100,445119510,18850,18850,18850,18850,17
20230804,111000,444799060,18850,18850,18850,18850,7
20230804,110900,444667110,18850,18850,18850,18850,3
20230804,110800,444610560,18850,18870,18870,18850,61
20230804,110700,443459570,18880,18840,18880,18840,17
20230804,110600,443139190,18850,18860,18860,18850,57
20230804,110500,442064540,18890,18890,18890,18890,0
20230804,110400,442064540,18890,18890,18890,18890,10
20230804,110300,441875640,18900,18830,18900,18830,3
20230804,110200,441819010,18900,18900,18900,18900,0
20230804,110100,441819010,18900,18840,18900,18840,2049
20230804,110000,403215730,18840,18830,18840,18830,272
20230804,105900,398093450,18830,18830,18830,18830,0
20230804,105800,398093450,18830,18830,18830,18830,6
20230804,105700,397980470,18840,18840,18840,18830,308
20230804,105600,392177920,18900,18900,18920,18890,12
20230804,105500,391951070,18900,18900,18900,18900,11
20230804,105400,391743170,18900,18890,18900,18890,12
20230804,105300,391516470,18890,18890,18890,18890,1
20230804,105200,391497580,18900,18900,18900,18900,0
20230804,105100,391497580,18900,18830,18900,18830,5
20230804,105000,391403170,18830,18870,18870,18830,316
20230804,104900,385449670,19000,19000,19000,19000,0
20230804,104800,385449670,19000,18980,19000,18980,310
20230804,104700,379559800,18990,18990,18990,18990,1
20230804,104600,379540810,18990,18990,18990,18990,14
20230804,104500,379274950,19000,18990,19000,18950,18
20230804,104400,378933010,19030,19010,19030,19010,9
20230804,104300,378761770,19030,19030,19040,19000,23
20230804,104200,378324430,19040,19030,19040,19030,5
20230804,104100,378229260,19040,19030,19040,19030,11
20230804,104000,378019840,19000,19030,19030,19000,80
20230804,103900,376497740,19030,19030,19030,19030,10
20230804,103800,376307440,19050,19070,19070,18890,10
20230804,103700,376117120,18890,19100,19100,18890,507
20230804,103600,366537960,18940,18910,19050,18910,1671
20230804,103500,334788110,18900,18850,18900,18850,590
20230804,103400,323641690,18870,18800,18870,18800,93
20230804,103300,321889790,18870,18870,18870,18870,2
20230804,103200,321852050,18790,18850,18850,18790,469
20230804,103100,313029820,18880,18880,18880,18880,0
20230804,103000,313029820,18880,18880,18880,18880,46
20230804,102900,312161340,18880,18880,18880,18880,2
20230804,102800,312123580,18840,18850,18850,18840,118
20230804,102700,309900390,18890,18850,18890,18850,111
20230804,102600,307808000,18890,18890,18890,18890,209
20230804,102500,303859990,18890,18890,18890,18890,0
20230804,102400,303859990,18890,18890,18890,18890,0
20230804,102300,303859990,18890,18890,18890,18890,1
20230804,102200,303841100,18850,18850,18850,18850,2
20230804,102100,303803400,18890,18890,18890,18890,30
20230804,102000,303236700,18890,18830,18890,18830,2
20230804,101900,303198980,18820,18820,18820,18820,4
20230804,101800,303123700,18830,18840,18840,18830,132
20230804,101700,300637010,18900,18900,18900,18900,0
20230804,101600,300637010,18900,18840,18900,18840,62
20230804,101500,299468810,18910,18910,18910,18910,73
20230804,101400,298088380,18910,18840,18910,18840,4
20230804,101300,298012880,18920,18840,18920,18840,28
20230804,101200,297485200,18930,18930,18930,18930,14
20230804,101100,297220180,18940,18940,18940,18940,0
20230804,101000,297220180,18940,18940,18940,18940,0
20230804,100900,297220180,18940,18950,18950,18800,40
20230804,100800,296466370,18950,18950,18950,18950,100
20230804,100700,294571370,18950,18800,18950,18780,1546
20230804,100600,265464600,18800,18800,18800,18800,0
20230804,100500,265464600,18800,18800,18800,18800,14
20230804,100400,265201400,18800,18800,18800,18790,287
20230804,100300,259808530,18800,18830,18890,18800,572
20230804,100200,249045310,18880,18880,18880,18880,92
20230804,100100,247308350,18880,18880,18880,18880,0
20230804,100000,247308350,18880,18880,18880,18880,48
20230804,095900,246402110,18880,18880,18880,18880,1
20230804,095800,246383230,18800,18800,18800,18800,95
20230804,095700,244597230,18780,18890,18890,18780,2
20230804,095600,244559560,18780,18780,18800,18780,127
20230804,095500,242174300,18790,18790,18800,18790,237
20230804,095400,237720100,18800,18800,18800,18800,171
20230804,095300,234505300,18800,18820,18820,18800,60
20230804,095200,233376300,18800,18800,18800,18800,0
20230804,095100,233376300,18800,18800,18800,18800,151
20230804,095000,230537500,18800,18830,18850,18800,264
20230804,094900,225566960,18820,18820,18820,18820,0
20230804,094800,225566960,18820,18810,18820,18810,127
20230804,094700,223177090,18770,18780,18780,18770,318
20230804,094600,217207660,18770,18770,18770,18770,0
20230804,094500,217207660,18770,18810,18810,18770,174
20230804,094400,213940870,18830,18830,18830,18830,0
20230804,094300,213940870,18830,18840,18840,18830,2
20230804,094200,213903200,18790,18810,18810,18790,89
20230804,094100,212230160,18810,18810,18810,18810,15
20230804,094000,211948010,18810,18810,18810,18810,58
20230804,093900,210857030,18850,18800,18850,18800,4
20230804,093800,210781780,18800,18800,18800,18800,0
20230804,093700,210781780,18800,18780,18800,18770,106
20230804,093600,208789210,18780,18780,18780,18780,30
20230804,093500,208225810,18780,18780,18780,18780,0
20230804,093400,208225810,18780,18780,18780,18780,100
20230804,093300,206347810,18760,18760,18760,18760,21
20230804,093200,205953850,18760,18750,18760,18750,23
20230804,093100,205522570,18750,18830,18830,18750,666
20230804,093000,193022260,18790,18800,18800,18790,657
20230804,092900,180677170,18800,18940,18940,18800,386
20230804,092800,173413810,18800,18960,18960,18800,619
20230804,092700,161768390,18830,18960,18960,18830,1361
20230804,092600,136134570,18970,18970,18970,18970,10
20230804,092500,135944870,18970,18930,18970,18930,200
20230804,092400,132154110,18920,18950,18950,18900,24
20230804,092300,131700390,18960,18960,18960,18960,1
20230804,092200,131681430,18900,18960,18960,18900,305
20230804,092100,125916630,18960,18860,18960,18850,11
20230804,092000,125709150,18850,18900,18930,18850,154
20230804,091900,122796060,18850,18910,18910,18850,122
20230804,091800,120493600,18910,18850,18910,18850,511
20230804,091700,110860680,18870,18870,18910,18870,185
20230804,091600,107369490,18870,18870,18870,18870,0
20230804,091500,107369490,18870,18910,18910,18830,282
20230804,091400,102051710,18850,18860,18860,18850,150
20230804,091300,99222760,18860,18860,18980,18860,34
20230804,091200,98578160,18860,18990,18990,18860,9
20230804,091100,98408290,18990,18990,18990,18870,873
20230804,091000,81927710,18990,19010,19010,18880,354
20230804,090900,75236530,19010,19000,19010,18930,1509
20230804,090800,46648690,19030,19020,19030,19020,31
20230804,090700,46058870,19050,19020,19050,18880,200
20230804,090600,42269750,19010,19010,19010,19010,12
20230804,090500,42041630,19000,19090,19090,19000,102
20230804,090400,40103450,19100,18850,19100,18850,65
20230804,090300,38865690,18860,18830,19140,18830,387
20230804,090200,31574210,18840,19160,19160,18840,109
20230804,090100,29518160,19160,19190,19190,18870,409
20230804,090000,21727730,19190,18970,19190,18890,1146