KissMeData/034810/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190900,168709990,8530,8530,8530,8530,199
20230808,190800,168709990,8530,8530,8530,8530,0
20230808,190700,168709990,8530,8530,8530,8530,0
20230808,190600,168709990,8530,8530,8530,8530,0
20230808,190500,168709990,8530,8530,8530,8530,0
20230808,190400,168709990,8530,8530,8530,8530,0
20230808,190300,168709990,8530,8530,8530,8530,0
20230808,190200,168709990,8530,8530,8530,8530,0
20230808,190100,168709990,8530,8530,8530,8530,0
20230808,190000,168709990,8530,8530,8530,8530,0
20230808,185900,168709990,8530,8530,8530,8530,0
20230808,185800,168709990,8530,8530,8530,8530,0
20230808,185700,168709990,8530,8530,8530,8530,0
20230808,185600,168709990,8530,8530,8530,8530,0
20230808,185500,168709990,8530,8530,8530,8530,0
20230808,185400,168709990,8530,8530,8530,8530,0
20230808,185300,168709990,8530,8530,8530,8530,0
20230808,185200,168709990,8530,8530,8530,8530,0
20230808,185100,168709990,8530,8530,8530,8530,0
20230808,185000,168709990,8530,8530,8530,8530,0
20230808,184900,168709990,8530,8530,8530,8530,0
20230808,184800,168709990,8530,8530,8530,8530,0
20230808,184700,168709990,8530,8530,8530,8530,0
20230808,184600,168709990,8530,8530,8530,8530,0
20230808,184500,168709990,8530,8530,8530,8530,0
20230808,184400,168709990,8530,8530,8530,8530,0
20230808,184300,168709990,8530,8530,8530,8530,0
20230808,184200,168709990,8530,8530,8530,8530,0
20230808,184100,168709990,8530,8530,8530,8530,0
20230808,184000,168709990,8530,8530,8530,8530,0
20230808,183900,168709990,8530,8530,8530,8530,199
20230808,183800,168709990,8530,8530,8530,8530,0
20230808,183700,168709990,8530,8530,8530,8530,0
20230808,183600,168709990,8530,8530,8530,8530,0
20230808,183500,168709990,8530,8530,8530,8530,0
20230808,183400,168709990,8530,8530,8530,8530,0
20230808,183300,168709990,8530,8530,8530,8530,0
20230808,183200,168709990,8530,8530,8530,8530,0
20230808,183100,168709990,8530,8530,8530,8530,0
20230808,183000,168709990,8530,8530,8530,8530,0
20230808,182900,168709990,8530,8530,8530,8530,0
20230808,182800,168709990,8530,8530,8530,8530,0
20230808,182700,168709990,8530,8530,8530,8530,0
20230808,182600,168709990,8530,8530,8530,8530,0
20230808,182500,168709990,8530,8530,8530,8530,0
20230808,182400,168709990,8530,8530,8530,8530,0
20230808,182300,168709990,8530,8530,8530,8530,0
20230808,182200,168709990,8530,8530,8530,8530,0
20230808,182100,168709990,8530,8530,8530,8530,0
20230808,182000,168709990,8530,8530,8530,8530,0
20230808,181900,168709990,8530,8530,8530,8530,0
20230808,181800,168709990,8530,8530,8530,8530,0
20230808,181700,168709990,8530,8530,8530,8530,0
20230808,181600,168709990,8530,8530,8530,8530,0
20230808,181500,168709990,8530,8530,8530,8530,0
20230808,181400,168709990,8530,8530,8530,8530,0
20230808,181300,168709990,8530,8530,8530,8530,0
20230808,181200,168709990,8530,8530,8530,8530,0
20230808,181100,168709990,8530,8530,8530,8530,0
20230808,181000,168709990,8530,8530,8530,8530,0
20230808,180900,168709990,8530,8530,8530,8530,199
20230808,180800,168709990,8530,8530,8530,8530,0
20230808,180700,168709990,8530,8530,8530,8530,0
20230808,180600,168709990,8530,8530,8530,8530,0
20230808,180500,168709990,8530,8530,8530,8530,0
20230808,180400,168709990,8530,8530,8530,8530,0
20230808,180300,168709990,8530,8530,8530,8530,0
20230808,180200,168709990,8530,8530,8530,8530,0
20230808,180100,168709990,8530,8530,8530,8530,0
20230808,180000,168709990,8530,8530,8530,8530,0
20230808,175900,168709990,8530,8530,8530,8530,0
20230808,175800,168709990,8530,8530,8530,8530,0
20230808,175700,168709990,8530,8530,8530,8530,0
20230808,175600,168709990,8530,8530,8530,8530,0
20230808,175500,168709990,8530,8530,8530,8530,0
20230808,175400,168709990,8530,8530,8530,8530,0
20230808,175300,168709990,8530,8530,8530,8530,0
20230808,175200,168709990,8530,8530,8530,8530,0
20230808,175100,168709990,8530,8530,8530,8530,0
20230808,175000,168709990,8530,8530,8530,8530,0
20230808,174900,168709990,8530,8530,8530,8530,0
20230808,174800,168709990,8530,8530,8530,8530,0
20230808,174700,168709990,8530,8530,8530,8530,0
20230808,174600,168709990,8530,8530,8530,8530,0
20230808,174500,168709990,8530,8530,8530,8530,0
20230808,174400,168709990,8530,8530,8530,8530,0
20230808,174300,168709990,8530,8530,8530,8530,0
20230808,174200,168709990,8530,8530,8530,8530,0
20230808,174100,168709990,8530,8530,8530,8530,0
20230808,174000,168709990,8530,8530,8530,8530,0
20230808,173900,168709990,8530,8530,8530,8530,199
20230808,173800,168709990,8530,8530,8530,8530,0
20230808,173700,168709990,8530,8530,8530,8530,0
20230808,173600,168709990,8530,8530,8530,8530,0
20230808,173500,168709990,8530,8530,8530,8530,0
20230808,173400,168709990,8530,8530,8530,8530,0
20230808,173300,168709990,8530,8530,8530,8530,0
20230808,173200,168709990,8530,8530,8530,8530,0
20230808,173100,168709990,8530,8530,8530,8530,0
20230808,173000,168709990,8530,8530,8530,8530,0
20230808,172900,168709990,8530,8530,8530,8530,0
20230808,172800,168709990,8530,8530,8530,8530,0
20230808,172700,168709990,8530,8530,8530,8530,0
20230808,172600,168709990,8530,8530,8530,8530,0
20230808,172500,168709990,8530,8530,8530,8530,0
20230808,172400,168709990,8530,8530,8530,8530,0
20230808,172300,168709990,8530,8530,8530,8530,0
20230808,172200,168709990,8530,8530,8530,8530,0
20230808,172100,168709990,8530,8530,8530,8530,0
20230808,172000,168709990,8530,8530,8530,8530,0
20230808,171900,168709990,8530,8530,8530,8530,0
20230808,171800,168709990,8530,8530,8530,8530,0
20230808,171700,168709990,8530,8530,8530,8530,0
20230808,171600,168709990,8530,8530,8530,8530,0
20230808,171500,168709990,8530,8530,8530,8530,0
20230808,171400,168709990,8530,8530,8530,8530,0
20230808,171300,168709990,8530,8530,8530,8530,0
20230808,171200,168709990,8530,8530,8530,8530,0
20230808,171100,168709990,8530,8530,8530,8530,0
20230808,171000,168709990,8530,8530,8530,8530,0
20230808,170900,168709990,8530,8530,8530,8530,199
20230808,170800,168709990,8530,8530,8530,8530,0
20230808,170700,168709990,8530,8530,8530,8530,0
20230808,170600,168709990,8530,8530,8530,8530,0
20230808,170500,168709990,8530,8530,8530,8530,0
20230808,170400,168709990,8530,8530,8530,8530,0
20230808,170300,168709990,8530,8530,8530,8530,0
20230808,170200,168709990,8530,8530,8530,8530,0
20230808,170100,168709990,8530,8530,8530,8530,0
20230808,170000,168709990,8530,8530,8530,8530,0
20230808,165900,168709990,8530,8530,8530,8530,0
20230808,165800,168709990,8530,8530,8530,8530,0
20230808,165700,168709990,8530,8530,8530,8530,0
20230808,165600,168709990,8530,8530,8530,8530,0
20230808,165500,168709990,8530,8530,8530,8530,0
20230808,165400,168709990,8530,8530,8530,8530,0
20230808,165300,168709990,8530,8530,8530,8530,0
20230808,165200,168709990,8530,8530,8530,8530,0
20230808,165100,168709990,8530,8530,8530,8530,0
20230808,165000,168709990,8530,8530,8530,8530,0
20230808,164900,168709990,8530,8530,8530,8530,0
20230808,164800,168709990,8530,8530,8530,8530,0
20230808,164700,168709990,8530,8530,8530,8530,0
20230808,164600,168709990,8530,8530,8530,8530,0
20230808,164500,168709990,8530,8530,8530,8530,0
20230808,164400,168709990,8530,8530,8530,8530,0
20230808,164300,168709990,8530,8530,8530,8530,0
20230808,164200,168709990,8530,8530,8530,8530,0
20230808,164100,168709990,8530,8530,8530,8530,0
20230808,164000,168709990,8530,8530,8530,8530,0
20230808,163900,168709990,8530,8530,8530,8530,199
20230808,163800,168709990,8530,8530,8530,8530,0
20230808,163700,168709990,8530,8530,8530,8530,0
20230808,163600,168709990,8530,8530,8530,8530,0
20230808,163500,168709990,8530,8530,8530,8530,0
20230808,163400,168709990,8530,8530,8530,8530,0
20230808,163300,168709990,8530,8530,8530,8530,0
20230808,163200,168709990,8530,8530,8530,8530,0
20230808,163100,168709990,8530,8530,8530,8530,0
20230808,163000,168709990,8530,8530,8530,8530,0
20230808,162900,168709990,8530,8530,8530,8530,0
20230808,162800,168709990,8530,8530,8530,8530,0
20230808,162700,168709990,8530,8530,8530,8530,0
20230808,162600,168709990,8530,8530,8530,8530,0
20230808,162500,168709990,8530,8530,8530,8530,0
20230808,162400,168709990,8530,8530,8530,8530,0
20230808,162300,168709990,8530,8530,8530,8530,0
20230808,162200,168709990,8530,8530,8530,8530,0
20230808,162100,168709990,8530,8530,8530,8530,0
20230808,162000,168709990,8530,8530,8530,8530,0
20230808,161900,168709990,8530,8530,8530,8530,0
20230808,161800,168709990,8530,8530,8530,8530,0
20230808,161700,168709990,8530,8530,8530,8530,0
20230808,161600,168709990,8530,8530,8530,8530,0
20230808,161500,168709990,8530,8530,8530,8530,0
20230808,161400,168709990,8530,8530,8530,8530,0
20230808,161300,168709990,8530,8530,8530,8530,0
20230808,161200,168709990,8530,8530,8530,8530,0
20230808,161100,168709990,8530,8530,8530,8530,0
20230808,161000,168709990,8530,8530,8530,8530,0
20230808,160900,168709990,8530,8530,8530,8530,199
20230808,160800,168709990,8530,8530,8530,8530,0
20230808,160700,168709990,8530,8530,8530,8530,0
20230808,160600,168709990,8530,8530,8530,8530,0
20230808,160500,168709990,8530,8530,8530,8530,0
20230808,160400,168709990,8530,8530,8530,8530,0
20230808,160300,168709990,8530,8530,8530,8530,0
20230808,160200,168709990,8530,8530,8530,8530,0
20230808,160100,168709990,8530,8530,8530,8530,0
20230808,160000,168709990,8530,8530,8530,8530,0
20230808,155900,168709990,8530,8530,8530,8530,0
20230808,155800,168709990,8530,8530,8530,8530,0
20230808,155700,168709990,8530,8530,8530,8530,0
20230808,155600,168709990,8530,8530,8530,8530,0
20230808,155500,168709990,8530,8530,8530,8530,0
20230808,155400,168709990,8530,8530,8530,8530,0
20230808,155300,168709990,8530,8530,8530,8530,0
20230808,155200,168709990,8530,8530,8530,8530,0
20230808,155100,168709990,8530,8530,8530,8530,0
20230808,155000,168709990,8530,8530,8530,8530,0
20230808,154900,168709990,8530,8530,8530,8530,0
20230808,154800,168709990,8530,8530,8530,8530,0
20230808,154700,168709990,8530,8530,8530,8530,0
20230808,154600,168709990,8530,8530,8530,8530,0
20230808,154500,168709990,8530,8530,8530,8530,0
20230808,154400,168709990,8530,8530,8530,8530,0
20230808,154300,168709990,8530,8530,8530,8530,0
20230808,154200,168709990,8530,8530,8530,8530,0
20230808,154100,168709990,8530,8530,8530,8530,0
20230808,154000,168709990,8530,8530,8530,8530,0
20230808,153900,168709990,8530,8530,8530,8530,199
20230808,153800,168709990,8530,8530,8530,8530,0
20230808,153700,168709990,8530,8530,8530,8530,0
20230808,153600,168709990,8530,8530,8530,8530,0
20230808,153500,168709990,8530,8530,8530,8530,0
20230808,153400,168709990,8530,8530,8530,8530,0
20230808,153300,168709990,8530,8530,8530,8530,0
20230808,153200,168709990,8530,8530,8530,8530,0
20230808,153100,168709990,8530,8530,8530,8530,0
20230808,153000,168709990,8530,8530,8530,8530,199
20230808,152900,167012520,8530,8530,8530,8530,0
20230808,152800,167012520,8530,8530,8530,8530,0
20230808,152700,167012520,8530,8530,8530,8530,0
20230808,152600,167012520,8530,8530,8530,8530,0
20230808,152500,167012520,8530,8530,8530,8530,0
20230808,152400,167012520,8530,8530,8530,8530,0
20230808,152300,167012520,8530,8530,8530,8530,0
20230808,152200,167012520,8530,8530,8530,8530,0
20230808,152100,167012520,8530,8530,8530,8530,0
20230808,152000,167012520,8530,8530,8530,8530,0
20230808,151900,167012520,8530,8410,8530,8410,725
20230808,151800,160879580,8410,8410,8410,8410,0
20230808,151700,160879580,8410,8410,8410,8410,1
20230808,151600,160871170,8410,8430,8430,8400,721
20230808,151500,154810990,8440,8440,8440,8440,1
20230808,151400,154802550,8440,8440,8440,8440,0
20230808,151300,154802550,8440,8440,8440,8440,0
20230808,151200,154802550,8440,8440,8440,8440,26
20230808,151100,154583110,8440,8440,8440,8440,0
20230808,151000,154583110,8440,8440,8440,8440,0
20230808,150900,154583110,8440,8440,8440,8440,0
20230808,150800,154583110,8440,8440,8440,8440,1
20230808,150700,154574670,8440,8440,8440,8440,1
20230808,150600,154566230,8410,8440,8440,8410,177
20230808,150500,153077630,8440,8440,8440,8440,3
20230808,150400,153052310,8440,8420,8440,8420,5
20230808,150300,153010170,8440,8420,8440,8400,152
20230808,150200,151731920,8430,8430,8430,8430,296
20230808,150100,149236640,8430,8430,8430,8430,4
20230808,150000,149202920,8430,8420,8430,8420,5
20230808,145900,149160800,8430,8430,8430,8430,0
20230808,145800,149160800,8430,8430,8430,8430,2
20230808,145700,149143940,8410,8420,8420,8410,1000
20230808,145600,140733830,8410,8410,8410,8410,0
20230808,145500,140733830,8410,8410,8410,8410,100
20230808,145400,139892830,8400,8400,8400,8400,0
20230808,145300,139892830,8400,8410,8410,8400,787
20230808,145200,133276920,8410,8420,8420,8410,150
20230808,145100,132014660,8420,8430,8430,8420,150
20230808,145000,130751590,8460,8460,8460,8460,0
20230808,144900,130751590,8460,8430,8460,8430,471
20230808,144800,126781030,8470,8470,8470,8470,0
20230808,144700,126781030,8470,8470,8470,8470,0
20230808,144600,126781030,8470,8470,8470,8470,0
20230808,144500,126781030,8470,8470,8470,8470,0
20230808,144400,126781030,8470,8470,8470,8470,0
20230808,144300,126781030,8470,8470,8470,8470,0
20230808,144200,126781030,8470,8470,8470,8470,0
20230808,144100,126781030,8470,8470,8470,8470,1
20230808,144000,126772560,8430,8440,8440,8430,150
20230808,143900,125507440,8440,8440,8440,8440,250
20230808,143800,123397440,8440,8440,8440,8440,275
20230808,143700,121076440,8440,8450,8450,8440,150
20230808,143600,119810410,8490,8490,8490,8490,0
20230808,143500,119810410,8490,8490,8490,8490,0
20230808,143400,119810410,8490,8490,8490,8490,0
20230808,143300,119810410,8490,8490,8490,8490,0
20230808,143200,119810410,8490,8490,8490,8490,0
20230808,143100,119810410,8490,8490,8490,8490,0
20230808,143000,119810410,8490,8490,8490,8490,0
20230808,142900,119810410,8490,8490,8490,8490,0
20230808,142800,119810410,8490,8490,8490,8490,0
20230808,142700,119810410,8490,8490,8490,8490,0
20230808,142600,119810410,8490,8490,8490,8490,0
20230808,142500,119810410,8490,8490,8490,8490,0
20230808,142400,119810410,8490,8490,8490,8490,1
20230808,142300,119801920,8440,8440,8440,8440,0
20230808,142200,119801920,8440,8440,8440,8440,0
20230808,142100,119801920,8440,8440,8440,8440,0
20230808,142000,119801920,8440,8440,8440,8440,300
20230808,141900,117269920,8490,8490,8490,8490,0
20230808,141800,117269920,8490,8490,8490,8490,40
20230808,141700,116930320,8490,8490,8490,8490,0
20230808,141600,116930320,8490,8490,8490,8490,0
20230808,141500,116930320,8490,8490,8490,8490,0
20230808,141400,116930320,8490,8490,8490,8490,332
20230808,141300,114111640,8470,8470,8470,8470,0
20230808,141200,114111640,8470,8470,8470,8470,646
20230808,141100,108640020,8450,8450,8450,8450,0
20230808,141000,108640020,8450,8450,8450,8440,479
20230808,140900,104594530,8450,8470,8470,8450,526
20230808,140800,100144950,8500,8500,8500,8500,0
20230808,140700,100144950,8500,8500,8500,8500,0
20230808,140600,100144950,8500,8500,8500,8500,0
20230808,140500,100144950,8500,8500,8500,8500,0
20230808,140400,100144950,8500,8500,8500,8500,0
20230808,140300,100144950,8500,8500,8500,8500,0
20230808,140200,100144950,8500,8500,8500,8500,0
20230808,140100,100144950,8500,8500,8500,8500,0
20230808,140000,100144950,8500,8500,8500,8500,0
20230808,135900,100144950,8500,8500,8500,8500,0
20230808,135800,100144950,8500,8500,8500,8500,0
20230808,135700,100144950,8500,8500,8500,8500,0
20230808,135600,100144950,8500,8500,8500,8500,0
20230808,135500,100144950,8500,8500,8500,8500,0
20230808,135400,100144950,8500,8500,8500,8500,0
20230808,135300,100144950,8500,8500,8500,8500,0
20230808,135200,100144950,8500,8500,8500,8500,0
20230808,135100,100144950,8500,8500,8500,8500,0
20230808,135000,100144950,8500,8500,8500,8500,0
20230808,134900,100144950,8500,8500,8500,8500,0
20230808,134800,100144950,8500,8500,8500,8500,0
20230808,134700,100144950,8500,8500,8500,8500,0
20230808,134600,100144950,8500,8500,8500,8500,0
20230808,134500,100144950,8500,8500,8500,8500,0
20230808,134400,100144950,8500,8500,8500,8500,0
20230808,134300,100144950,8500,8500,8500,8500,0
20230808,134200,100144950,8500,8500,8500,8500,2
20230808,134100,100127950,8510,8510,8510,8510,0
20230808,134000,100127950,8510,8500,8510,8500,5
20230808,133900,100085430,8460,8460,8460,8460,0
20230808,133800,100085430,8460,8460,8460,8460,0
20230808,133700,100085430,8460,8460,8460,8460,0
20230808,133600,100085430,8460,8460,8460,8460,1000
20230808,133500,91625430,8450,8450,8450,8450,0
20230808,133400,91625430,8450,8470,8470,8450,100
20230808,133300,90779410,8530,8510,8530,8510,800
20230808,133200,83960570,8510,8510,8510,8510,0
20230808,133100,83960570,8510,8510,8510,8510,0
20230808,133000,83960570,8510,8510,8510,8510,0
20230808,132900,83960570,8510,8510,8510,8510,0
20230808,132800,83960570,8510,8510,8510,8510,0
20230808,132700,83960570,8510,8510,8510,8510,0
20230808,132600,83960570,8510,8510,8510,8510,0
20230808,132500,83960570,8510,8510,8510,8510,20
20230808,132400,83790370,8510,8510,8510,8510,0
20230808,132300,83790370,8510,8510,8510,8510,0
20230808,132200,83790370,8510,8510,8510,8510,0
20230808,132100,83790370,8510,8510,8510,8510,0
20230808,132000,83790370,8510,8510,8510,8510,0
20230808,131900,83790370,8510,8510,8510,8510,1
20230808,131800,83781860,8450,8450,8450,8450,0
20230808,131700,83781860,8450,8450,8450,8450,0
20230808,131600,83781860,8450,8450,8450,8450,0
20230808,131500,83781860,8450,8450,8450,8450,0
20230808,131400,83781860,8450,8450,8450,8450,0
20230808,131300,83781860,8450,8450,8450,8450,0
20230808,131200,83781860,8450,8450,8450,8450,0
20230808,131100,83781860,8450,8450,8450,8450,0
20230808,131000,83781860,8450,8450,8450,8450,0
20230808,130900,83781860,8450,8450,8450,8450,0
20230808,130800,83781860,8450,8450,8450,8450,0
20230808,130700,83781860,8450,8450,8450,8450,0
20230808,130600,83781860,8450,8450,8450,8450,0
20230808,130500,83781860,8450,8450,8450,8450,0
20230808,130400,83781860,8450,8450,8450,8450,0
20230808,130300,83781860,8450,8450,8450,8450,0
20230808,130200,83781860,8450,8450,8450,8450,0
20230808,130100,83781860,8450,8450,8450,8450,0
20230808,130000,83781860,8450,8450,8450,8450,0
20230808,125900,83781860,8450,8450,8450,8450,0
20230808,125800,83781860,8450,8450,8450,8450,0
20230808,125700,83781860,8450,8450,8450,8450,0
20230808,125600,83781860,8450,8450,8450,8450,0
20230808,125500,83781860,8450,8460,8460,8450,384
20230808,125400,80536650,8460,8460,8460,8460,0
20230808,125300,80536650,8460,8460,8460,8460,0
20230808,125200,80536650,8460,8460,8460,8460,0
20230808,125100,80536650,8460,8460,8460,8460,0
20230808,125000,80536650,8460,8510,8510,8460,1000
20230808,124900,72074040,8530,8530,8530,8530,0
20230808,124800,72074040,8530,8530,8530,8530,0
20230808,124700,72074040,8530,8530,8530,8530,0
20230808,124600,72074040,8530,8530,8530,8530,0
20230808,124500,72074040,8530,8530,8530,8530,0
20230808,124400,72074040,8530,8530,8530,8530,0
20230808,124300,72074040,8530,8530,8530,8530,0
20230808,124200,72074040,8530,8530,8530,8530,0
20230808,124100,72074040,8530,8530,8530,8530,0
20230808,124000,72074040,8530,8520,8530,8520,500
20230808,123900,67810450,8520,8520,8520,8520,0
20230808,123800,67810450,8520,8520,8520,8520,0
20230808,123700,67810450,8520,8520,8520,8520,0
20230808,123600,67810450,8520,8520,8520,8520,0
20230808,123500,67810450,8520,8520,8520,8520,0
20230808,123400,67810450,8520,8520,8520,8520,0
20230808,123300,67810450,8520,8520,8520,8520,0
20230808,123200,67810450,8520,8520,8520,8520,0
20230808,123100,67810450,8520,8520,8520,8520,0
20230808,123000,67810450,8520,8520,8520,8520,0
20230808,122900,67810450,8520,8520,8520,8520,0
20230808,122800,67810450,8520,8520,8520,8520,0
20230808,122700,67810450,8520,8520,8520,8520,0
20230808,122600,67810450,8520,8520,8520,8520,0
20230808,122500,67810450,8520,8510,8520,8510,30
20230808,122400,67554860,8520,8520,8520,8520,50
20230808,122300,67128860,8520,8520,8520,8520,0
20230808,122200,67128860,8520,8520,8520,8520,0
20230808,122100,67128860,8520,8520,8520,8520,0
20230808,122000,67128860,8520,8520,8520,8520,0
20230808,121900,67128860,8520,8520,8520,8520,0
20230808,121800,67128860,8520,8520,8520,8520,0
20230808,121700,67128860,8520,8520,8520,8520,0
20230808,121600,67128860,8520,8520,8520,8520,0
20230808,121500,67128860,8520,8520,8520,8520,0
20230808,121400,67128860,8520,8520,8520,8520,0
20230808,121300,67128860,8520,8520,8520,8520,1
20230808,121200,67120340,8530,8530,8530,8530,0
20230808,121100,67120340,8530,8530,8530,8530,0
20230808,121000,67120340,8530,8530,8530,8530,0
20230808,120900,67120340,8530,8530,8530,8530,0
20230808,120800,67120340,8530,8530,8530,8530,0
20230808,120700,67120340,8530,8530,8530,8530,0
20230808,120600,67120340,8530,8530,8530,8530,0
20230808,120500,67120340,8530,8530,8530,8530,0
20230808,120400,67120340,8530,8530,8530,8530,0
20230808,120300,67120340,8530,8530,8530,8530,0
20230808,120200,67120340,8530,8530,8530,8530,0
20230808,120100,67120340,8530,8530,8530,8530,0
20230808,120000,67120340,8530,8530,8530,8530,0
20230808,115900,67120340,8530,8530,8530,8530,0
20230808,115800,67120340,8530,8530,8530,8530,0
20230808,115700,67120340,8530,8530,8530,8530,0
20230808,115600,67120340,8530,8530,8530,8530,0
20230808,115500,67120340,8530,8530,8530,8530,0
20230808,115400,67120340,8530,8530,8530,8530,0
20230808,115300,67120340,8530,8490,8530,8490,800
20230808,115200,60315070,8470,8470,8470,8470,0
20230808,115100,60315070,8470,8470,8470,8470,0
20230808,115000,60315070,8470,8470,8470,8470,0
20230808,114900,60315070,8470,8470,8470,8470,0
20230808,114800,60315070,8470,8470,8470,8470,0
20230808,114700,60315070,8470,8470,8470,8470,0
20230808,114600,60315070,8470,8470,8470,8470,565
20230808,114500,55529520,8480,8480,8480,8480,0
20230808,114400,55529520,8480,8480,8480,8480,2
20230808,114300,55512560,8490,8490,8490,8490,0
20230808,114200,55512560,8490,8490,8490,8490,0
20230808,114100,55512560,8490,8490,8490,8490,0
20230808,114000,55512560,8490,8490,8490,8490,0
20230808,113900,55512560,8490,8490,8490,8490,0
20230808,113800,55512560,8490,8490,8490,8490,0
20230808,113700,55512560,8490,8490,8490,8490,0
20230808,113600,55512560,8490,8490,8490,8490,0
20230808,113500,55512560,8490,8490,8490,8490,0
20230808,113400,55512560,8490,8490,8490,8490,0
20230808,113300,55512560,8490,8490,8490,8490,0
20230808,113200,55512560,8490,8490,8490,8490,0
20230808,113100,55512560,8490,8490,8490,8490,0
20230808,113000,55512560,8490,8490,8490,8490,0
20230808,112900,55512560,8490,8490,8490,8490,0
20230808,112800,55512560,8490,8490,8490,8490,0
20230808,112700,55512560,8490,8490,8490,8490,0
20230808,112600,55512560,8490,8490,8490,8490,0
20230808,112500,55512560,8490,8490,8490,8490,0
20230808,112400,55512560,8490,8490,8490,8490,0
20230808,112300,55512560,8490,8490,8490,8490,0
20230808,112200,55512560,8490,8490,8490,8490,0
20230808,112100,55512560,8490,8490,8490,8490,0
20230808,112000,55512560,8490,8490,8490,8490,20
20230808,111900,55342760,8490,8490,8490,8490,0
20230808,111800,55342760,8490,8490,8490,8490,46
20230808,111700,54952220,8470,8470,8470,8470,0
20230808,111600,54952220,8470,8470,8470,8470,0
20230808,111500,54952220,8470,8470,8470,8470,50
20230808,111400,54528720,8480,8490,8490,8480,186
20230808,111300,52950930,8500,8500,8500,8500,0
20230808,111200,52950930,8500,8500,8500,8500,0
20230808,111100,52950930,8500,8500,8500,8500,0
20230808,111000,52950930,8500,8500,8500,8500,48
20230808,110900,52542930,8500,8500,8500,8500,0
20230808,110800,52542930,8500,8500,8500,8500,3
20230808,110700,52517430,8520,8520,8520,8520,0
20230808,110600,52517430,8520,8520,8520,8520,0
20230808,110500,52517430,8520,8520,8520,8520,0
20230808,110400,52517430,8520,8520,8520,8520,0
20230808,110300,52517430,8520,8520,8520,8520,0
20230808,110200,52517430,8520,8520,8520,8520,0
20230808,110100,52517430,8520,8520,8520,8520,0
20230808,110000,52517430,8520,8520,8520,8520,0
20230808,105900,52517430,8520,8520,8520,8520,0
20230808,105800,52517430,8520,8520,8520,8520,0
20230808,105700,52517430,8520,8520,8520,8520,22
20230808,105600,52329990,8520,8520,8520,8520,0
20230808,105500,52329990,8520,8520,8520,8520,0
20230808,105400,52329990,8520,8520,8520,8520,0
20230808,105300,52329990,8520,8520,8520,8520,500
20230808,105200,48069990,8520,8520,8520,8520,0
20230808,105100,48069990,8520,8520,8520,8520,0
20230808,105000,48069990,8520,8520,8520,8520,0
20230808,104900,48069990,8520,8520,8520,8520,0
20230808,104800,48069990,8520,8520,8520,8520,0
20230808,104700,48069990,8520,8520,8520,8520,3
20230808,104600,48044430,8470,8470,8470,8470,0
20230808,104500,48044430,8470,8470,8470,8470,0
20230808,104400,48044430,8470,8470,8470,8470,0
20230808,104300,48044430,8470,8500,8500,8460,601
20230808,104200,42946830,8530,8530,8530,8530,0
20230808,104100,42946830,8530,8530,8530,8530,1
20230808,104000,42938300,8530,8530,8530,8530,0
20230808,103900,42938300,8530,8530,8530,8530,0
20230808,103800,42938300,8530,8530,8530,8530,0
20230808,103700,42938300,8530,8530,8530,8530,0
20230808,103600,42938300,8530,8530,8530,8530,0
20230808,103500,42938300,8530,8530,8530,8530,0
20230808,103400,42938300,8530,8530,8530,8530,0
20230808,103300,42938300,8530,8530,8530,8530,0
20230808,103200,42938300,8530,8530,8530,8530,0
20230808,103100,42938300,8530,8530,8530,8530,0
20230808,103000,42938300,8530,8500,8530,8500,4
20230808,102900,42904240,8500,8500,8500,8500,0
20230808,102800,42904240,8500,8500,8500,8500,0
20230808,102700,42904240,8500,8500,8500,8500,407
20230808,102600,39444740,8530,8530,8530,8530,0
20230808,102500,39444740,8530,8530,8530,8530,0
20230808,102400,39444740,8530,8530,8530,8530,0
20230808,102300,39444740,8530,8530,8530,8530,0
20230808,102200,39444740,8530,8530,8530,8530,0
20230808,102100,39444740,8530,8530,8530,8530,0
20230808,102000,39444740,8530,8530,8530,8530,0
20230808,101900,39444740,8530,8530,8530,8530,0
20230808,101800,39444740,8530,8530,8530,8530,0
20230808,101700,39444740,8530,8530,8530,8530,2
20230808,101600,39427680,8500,8510,8510,8500,151
20230808,101500,38143690,8540,8540,8540,8540,2
20230808,101400,38126610,8580,8580,8580,8580,0
20230808,101300,38126610,8580,8580,8580,8580,2
20230808,101200,38109450,8540,8540,8540,8540,506
20230808,101100,33788210,8580,8580,8580,8580,0
20230808,101000,33788210,8580,8580,8580,8580,0
20230808,100900,33788210,8580,8580,8580,8580,0
20230808,100800,33788210,8580,8580,8580,8580,0
20230808,100700,33788210,8580,8580,8580,8580,0
20230808,100600,33788210,8580,8580,8580,8580,0
20230808,100500,33788210,8580,8580,8580,8580,0
20230808,100400,33788210,8580,8580,8580,8580,0
20230808,100300,33788210,8580,8580,8580,8580,2
20230808,100200,33771050,8510,8540,8540,8510,100
20230808,100100,32919790,8540,8570,8570,8540,22
20230808,100000,32731620,8580,8580,8580,8580,0
20230808,095900,32731620,8580,8580,8580,8580,0
20230808,095800,32731620,8580,8580,8580,8580,2
20230808,095700,32714460,8580,8580,8580,8580,0
20230808,095600,32714460,8580,8580,8580,8580,1
20230808,095500,32705880,8590,8560,8590,8560,818
20230808,095400,25684550,8570,8570,8570,8570,0
20230808,095300,25684550,8570,8570,8570,8570,2
20230808,095200,25667410,8580,8570,8580,8570,3
20230808,095100,25641680,8560,8560,8560,8560,1
20230808,095000,25633120,8550,8570,8570,8550,36
20230808,094900,25324620,8560,8560,8560,8560,0
20230808,094800,25324620,8560,8560,8560,8560,10
20230808,094700,25239020,8560,8560,8560,8560,0
20230808,094600,25239020,8560,8560,8560,8560,0
20230808,094500,25239020,8560,8560,8560,8560,0
20230808,094400,25239020,8560,8560,8560,8560,2
20230808,094300,25221900,8540,8550,8550,8540,21
20230808,094200,25042460,8560,8560,8560,8560,0
20230808,094100,25042460,8560,8560,8560,8560,0
20230808,094000,25042460,8560,8560,8560,8560,0
20230808,093900,25042460,8560,8560,8560,8560,0
20230808,093800,25042460,8560,8560,8560,8560,3
20230808,093700,25016780,8570,8570,8570,8570,0
20230808,093600,25016780,8570,8570,8570,8570,0
20230808,093500,25016780,8570,8570,8570,8570,6
20230808,093400,24965360,8570,8570,8570,8570,200
20230808,093300,23251360,8570,8560,8570,8560,12
20230808,093200,23148550,8570,8570,8570,8570,0
20230808,093100,23148550,8570,8560,8570,8560,100
20230808,093000,22292050,8570,8570,8570,8570,0
20230808,092900,22292050,8570,8570,8570,8570,0
20230808,092800,22292050,8570,8570,8570,8570,0
20230808,092700,22292050,8570,8530,8570,8530,14
20230808,092600,22172590,8530,8530,8530,8530,16
20230808,092500,22036110,8530,8530,8530,8530,5
20230808,092400,21993460,8500,8500,8500,8500,255
20230808,092300,19825960,8500,8500,8500,8500,7
20230808,092200,19766460,8500,8500,8500,8500,0
20230808,092100,19766460,8500,8500,8500,8500,0
20230808,092000,19766460,8500,8500,8500,8500,25
20230808,091900,19553960,8500,8500,8500,8500,100
20230808,091800,18703960,8500,8500,8500,8500,5
20230808,091700,18661460,8500,8500,8500,8500,0
20230808,091600,18661460,8500,8500,8500,8500,0
20230808,091500,18661460,8500,8500,8500,8500,666
20230808,091400,13000460,8500,8500,8500,8500,136
20230808,091300,11844460,8500,8530,8530,8500,47
20230808,091200,11444510,8510,8530,8530,8510,432
20230808,091100,7763550,8530,8530,8530,8530,0
20230808,091000,7763550,8530,8530,8530,8530,60
20230808,090900,7251750,8550,8540,8550,8540,63
20230808,090800,6713720,8550,8550,8550,8550,0
20230808,090700,6713720,8550,8550,8550,8550,363
20230808,090600,3610070,8610,8610,8610,8610,0
20230808,090500,3610070,8610,8610,8610,8610,0
20230808,090400,3610070,8610,8570,8610,8550,31
20230808,090300,3344520,8550,8550,8550,8550,0
20230808,090200,3344520,8550,8580,8580,8550,341
20230808,090100,422370,8610,8610,8610,8610,0
20230808,090000,422370,8610,8620,8620,8610,49