KissMeData/034310/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190700,136749220,11100,11100,11100,11100,582
20230804,190600,136749220,11100,11100,11100,11100,0
20230804,190500,136749220,11100,11100,11100,11100,0
20230804,190400,136749220,11100,11100,11100,11100,0
20230804,190300,136749220,11100,11100,11100,11100,0
20230804,190200,136749220,11100,11100,11100,11100,0
20230804,190100,136749220,11100,11100,11100,11100,0
20230804,190000,136749220,11100,11100,11100,11100,0
20230804,185900,136749220,11100,11100,11100,11100,0
20230804,185800,136749220,11100,11100,11100,11100,0
20230804,185700,136749220,11100,11100,11100,11100,0
20230804,185600,136749220,11100,11100,11100,11100,0
20230804,185500,136749220,11100,11100,11100,11100,0
20230804,185400,136749220,11100,11100,11100,11100,0
20230804,185300,136749220,11100,11100,11100,11100,0
20230804,185200,136749220,11100,11100,11100,11100,0
20230804,185100,136749220,11100,11100,11100,11100,0
20230804,185000,136749220,11100,11100,11100,11100,0
20230804,184900,136749220,11100,11100,11100,11100,0
20230804,184800,136749220,11100,11100,11100,11100,0
20230804,184700,136749220,11100,11100,11100,11100,0
20230804,184600,136749220,11100,11100,11100,11100,0
20230804,184500,136749220,11100,11100,11100,11100,0
20230804,184400,136749220,11100,11100,11100,11100,0
20230804,184300,136749220,11100,11100,11100,11100,0
20230804,184200,136749220,11100,11100,11100,11100,0
20230804,184100,136749220,11100,11100,11100,11100,0
20230804,184000,136749220,11100,11100,11100,11100,0
20230804,183900,136749220,11100,11100,11100,11100,0
20230804,183800,136749220,11100,11100,11100,11100,0
20230804,183700,136749220,11100,11100,11100,11100,582
20230804,183600,136749220,11100,11100,11100,11100,0
20230804,183500,136749220,11100,11100,11100,11100,0
20230804,183400,136749220,11100,11100,11100,11100,0
20230804,183300,136749220,11100,11100,11100,11100,0
20230804,183200,136749220,11100,11100,11100,11100,0
20230804,183100,136749220,11100,11100,11100,11100,0
20230804,183000,136749220,11100,11100,11100,11100,0
20230804,182900,136749220,11100,11100,11100,11100,0
20230804,182800,136749220,11100,11100,11100,11100,0
20230804,182700,136749220,11100,11100,11100,11100,0
20230804,182600,136749220,11100,11100,11100,11100,0
20230804,182500,136749220,11100,11100,11100,11100,0
20230804,182400,136749220,11100,11100,11100,11100,0
20230804,182300,136749220,11100,11100,11100,11100,0
20230804,182200,136749220,11100,11100,11100,11100,0
20230804,182100,136749220,11100,11100,11100,11100,0
20230804,182000,136749220,11100,11100,11100,11100,0
20230804,181900,136749220,11100,11100,11100,11100,0
20230804,181800,136749220,11100,11100,11100,11100,0
20230804,181700,136749220,11100,11100,11100,11100,0
20230804,181600,136749220,11100,11100,11100,11100,0
20230804,181500,136749220,11100,11100,11100,11100,0
20230804,181400,136749220,11100,11100,11100,11100,0
20230804,181300,136749220,11100,11100,11100,11100,0
20230804,181200,136749220,11100,11100,11100,11100,0
20230804,181100,136749220,11100,11100,11100,11100,0
20230804,181000,136749220,11100,11100,11100,11100,0
20230804,180900,136749220,11100,11100,11100,11100,0
20230804,180800,136749220,11100,11100,11100,11100,0
20230804,180700,136749220,11100,11100,11100,11100,582
20230804,180600,136749220,11100,11100,11100,11100,0
20230804,180500,136749220,11100,11100,11100,11100,0
20230804,180400,136749220,11100,11100,11100,11100,0
20230804,180300,136749220,11100,11100,11100,11100,0
20230804,180200,136749220,11100,11100,11100,11100,0
20230804,180100,136749220,11100,11100,11100,11100,0
20230804,180000,136749220,11100,11100,11100,11100,0
20230804,175900,136749220,11100,11100,11100,11100,0
20230804,175800,136749220,11100,11100,11100,11100,0
20230804,175700,136749220,11100,11100,11100,11100,0
20230804,175600,136749220,11100,11100,11100,11100,0
20230804,175500,136749220,11100,11100,11100,11100,0
20230804,175400,136749220,11100,11100,11100,11100,0
20230804,175300,136749220,11100,11100,11100,11100,0
20230804,175200,136749220,11100,11100,11100,11100,0
20230804,175100,136749220,11100,11100,11100,11100,0
20230804,175000,136749220,11100,11100,11100,11100,0
20230804,174900,136749220,11100,11100,11100,11100,0
20230804,174800,136749220,11100,11100,11100,11100,0
20230804,174700,136749220,11100,11100,11100,11100,0
20230804,174600,136749220,11100,11100,11100,11100,0
20230804,174500,136749220,11100,11100,11100,11100,0
20230804,174400,136749220,11100,11100,11100,11100,0
20230804,174300,136749220,11100,11100,11100,11100,0
20230804,174200,136749220,11100,11100,11100,11100,0
20230804,174100,136749220,11100,11100,11100,11100,0
20230804,174000,136749220,11100,11100,11100,11100,0
20230804,173900,136749220,11100,11100,11100,11100,0
20230804,173800,136749220,11100,11100,11100,11100,0
20230804,173700,136749220,11100,11100,11100,11100,582
20230804,173600,136749220,11100,11100,11100,11100,0
20230804,173500,136749220,11100,11100,11100,11100,0
20230804,173400,136749220,11100,11100,11100,11100,0
20230804,173300,136749220,11100,11100,11100,11100,0
20230804,173200,136749220,11100,11100,11100,11100,0
20230804,173100,136749220,11100,11100,11100,11100,0
20230804,173000,136749220,11100,11100,11100,11100,0
20230804,172900,136749220,11100,11100,11100,11100,0
20230804,172800,136749220,11100,11100,11100,11100,0
20230804,172700,136749220,11100,11100,11100,11100,0
20230804,172600,136749220,11100,11100,11100,11100,0
20230804,172500,136749220,11100,11100,11100,11100,0
20230804,172400,136749220,11100,11100,11100,11100,0
20230804,172300,136749220,11100,11100,11100,11100,0
20230804,172200,136749220,11100,11100,11100,11100,0
20230804,172100,136749220,11100,11100,11100,11100,0
20230804,172000,136749220,11100,11100,11100,11100,0
20230804,171900,136749220,11100,11100,11100,11100,0
20230804,171800,136749220,11100,11100,11100,11100,0
20230804,171700,136749220,11100,11100,11100,11100,0
20230804,171600,136749220,11100,11100,11100,11100,0
20230804,171500,136749220,11100,11100,11100,11100,0
20230804,171400,136749220,11100,11100,11100,11100,0
20230804,171300,136749220,11100,11100,11100,11100,0
20230804,171200,136749220,11100,11100,11100,11100,0
20230804,171100,136749220,11100,11100,11100,11100,0
20230804,171000,136749220,11100,11100,11100,11100,0
20230804,170900,136749220,11100,11100,11100,11100,0
20230804,170800,136749220,11100,11100,11100,11100,0
20230804,170700,136749220,11100,11100,11100,11100,582
20230804,170600,136749220,11100,11100,11100,11100,0
20230804,170500,136749220,11100,11100,11100,11100,0
20230804,170400,136749220,11100,11100,11100,11100,0
20230804,170300,136749220,11100,11100,11100,11100,0
20230804,170200,136749220,11100,11100,11100,11100,0
20230804,170100,136749220,11100,11100,11100,11100,0
20230804,170000,136749220,11100,11100,11100,11100,0
20230804,165900,136749220,11100,11100,11100,11100,0
20230804,165800,136749220,11100,11100,11100,11100,0
20230804,165700,136749220,11100,11100,11100,11100,0
20230804,165600,136749220,11100,11100,11100,11100,0
20230804,165500,136749220,11100,11100,11100,11100,0
20230804,165400,136749220,11100,11100,11100,11100,0
20230804,165300,136749220,11100,11100,11100,11100,0
20230804,165200,136749220,11100,11100,11100,11100,0
20230804,165100,136749220,11100,11100,11100,11100,0
20230804,165000,136749220,11100,11100,11100,11100,0
20230804,164900,136749220,11100,11100,11100,11100,0
20230804,164800,136749220,11100,11100,11100,11100,0
20230804,164700,136749220,11100,11100,11100,11100,0
20230804,164600,136749220,11100,11100,11100,11100,0
20230804,164500,136749220,11100,11100,11100,11100,0
20230804,164400,136749220,11100,11100,11100,11100,0
20230804,164300,136749220,11100,11100,11100,11100,0
20230804,164200,136749220,11100,11100,11100,11100,0
20230804,164100,136749220,11100,11100,11100,11100,0
20230804,164000,136749220,11100,11100,11100,11100,0
20230804,163900,136749220,11100,11100,11100,11100,0
20230804,163800,136749220,11100,11100,11100,11100,0
20230804,163700,136749220,11100,11100,11100,11100,582
20230804,163600,136749220,11100,11100,11100,11100,0
20230804,163500,136749220,11100,11100,11100,11100,0
20230804,163400,136749220,11100,11100,11100,11100,0
20230804,163300,136749220,11100,11100,11100,11100,0
20230804,163200,136749220,11100,11100,11100,11100,0
20230804,163100,136749220,11100,11100,11100,11100,0
20230804,163000,136749220,11100,11100,11100,11100,0
20230804,162900,136749220,11100,11100,11100,11100,0
20230804,162800,136749220,11100,11100,11100,11100,0
20230804,162700,136749220,11100,11100,11100,11100,0
20230804,162600,136749220,11100,11100,11100,11100,0
20230804,162500,136749220,11100,11100,11100,11100,0
20230804,162400,136749220,11100,11100,11100,11100,0
20230804,162300,136749220,11100,11100,11100,11100,0
20230804,162200,136749220,11100,11100,11100,11100,0
20230804,162100,136749220,11100,11100,11100,11100,0
20230804,162000,136749220,11100,11100,11100,11100,0
20230804,161900,136749220,11100,11100,11100,11100,0
20230804,161800,136749220,11100,11100,11100,11100,0
20230804,161700,136749220,11100,11100,11100,11100,0
20230804,161600,136749220,11100,11100,11100,11100,0
20230804,161500,136749220,11100,11100,11100,11100,0
20230804,161400,136749220,11100,11100,11100,11100,0
20230804,161300,136749220,11100,11100,11100,11100,0
20230804,161200,136749220,11100,11100,11100,11100,0
20230804,161100,136749220,11100,11100,11100,11100,0
20230804,161000,136749220,11100,11100,11100,11100,0
20230804,160900,136749220,11100,11100,11100,11100,0
20230804,160800,136749220,11100,11100,11100,11100,0
20230804,160700,136749220,11100,11100,11100,11100,582
20230804,160600,136749220,11100,11100,11100,11100,0
20230804,160500,136749220,11100,11100,11100,11100,0
20230804,160400,136749220,11100,11100,11100,11100,0
20230804,160300,136749220,11100,11100,11100,11100,0
20230804,160200,136749220,11100,11100,11100,11100,0
20230804,160100,136749220,11100,11100,11100,11100,0
20230804,160000,136749220,11100,11100,11100,11100,0
20230804,155900,136749220,11100,11100,11100,11100,0
20230804,155800,136749220,11100,11100,11100,11100,0
20230804,155700,136749220,11100,11100,11100,11100,0
20230804,155600,136749220,11100,11100,11100,11100,0
20230804,155500,136749220,11100,11100,11100,11100,0
20230804,155400,136749220,11100,11100,11100,11100,0
20230804,155300,136749220,11100,11100,11100,11100,0
20230804,155200,136749220,11100,11100,11100,11100,0
20230804,155100,136749220,11100,11100,11100,11100,0
20230804,155000,136749220,11100,11100,11100,11100,0
20230804,154900,136749220,11100,11100,11100,11100,0
20230804,154800,136749220,11100,11100,11100,11100,0
20230804,154700,136749220,11100,11100,11100,11100,0
20230804,154600,136749220,11100,11100,11100,11100,0
20230804,154500,136749220,11100,11100,11100,11100,0
20230804,154400,136749220,11100,11100,11100,11100,0
20230804,154300,136749220,11100,11100,11100,11100,0
20230804,154200,136749220,11100,11100,11100,11100,0
20230804,154100,136749220,11100,11100,11100,11100,0
20230804,154000,136749220,11100,11100,11100,11100,0
20230804,153900,136749220,11100,11100,11100,11100,0
20230804,153800,136749220,11100,11100,11100,11100,0
20230804,153700,136749220,11100,11100,11100,11100,582
20230804,153600,136749220,11100,11100,11100,11100,0
20230804,153500,136749220,11100,11100,11100,11100,0
20230804,153400,136749220,11100,11100,11100,11100,0
20230804,153300,136749220,11100,11100,11100,11100,0
20230804,153200,136749220,11100,11100,11100,11100,0
20230804,153100,136749220,11100,11100,11100,11100,0
20230804,153000,136749220,11100,11100,11100,11100,582
20230804,152900,130289020,11200,11200,11200,11200,0
20230804,152800,130289020,11200,11200,11200,11200,0
20230804,152700,130289020,11200,11200,11200,11200,0
20230804,152600,130289020,11200,11200,11200,11200,0
20230804,152500,130289020,11200,11200,11200,11200,0
20230804,152400,130289020,11200,11200,11200,11200,0
20230804,152300,130289020,11200,11200,11200,11200,0
20230804,152200,130289020,11200,11200,11200,11200,0
20230804,152100,130289020,11200,11200,11200,11200,0
20230804,152000,130289020,11200,11200,11200,11200,0
20230804,151900,130289020,11200,11210,11250,11200,81
20230804,151800,129378790,11240,11240,11240,11210,7
20230804,151700,129300190,11230,11200,11240,11200,527
20230804,151600,123387160,11210,11210,11210,11210,56
20230804,151500,122759400,11200,11200,11210,11200,105
20230804,151400,121582420,11210,11190,11210,11190,65
20230804,151300,120853900,11180,11180,11180,11180,1
20230804,151200,120842720,11200,11200,11200,11200,0
20230804,151100,120842720,11200,11200,11200,11200,0
20230804,151000,120842720,11200,11190,11210,11180,105
20230804,150900,119665900,11180,11180,11180,11180,1
20230804,150800,119654720,11180,11170,11180,11170,2
20230804,150700,119632370,11170,11200,11200,11170,437
20230804,150600,114747930,11200,11170,11200,11170,5
20230804,150500,114692000,11200,11170,11200,11170,7
20230804,150400,114613690,11200,11200,11200,11200,0
20230804,150300,114613690,11200,11200,11200,11200,0
20230804,150200,114613690,11200,11180,11200,11180,50
20230804,150100,114053730,11180,11180,11180,11180,0
20230804,150000,114053730,11180,11180,11180,11180,1
20230804,145900,114042550,11170,11170,11200,11170,21
20230804,145800,113807470,11160,11160,11160,11160,1
20230804,145700,113796310,11160,11160,11160,11160,2
20230804,145600,113773990,11200,11170,11200,11170,20
20230804,145500,113550140,11160,11160,11160,11160,1
20230804,145400,113538980,11160,11160,11160,11160,0
20230804,145300,113538980,11160,11160,11160,11160,1
20230804,145200,113527820,11200,11160,11200,11160,31
20230804,145100,113180710,11160,11160,11160,11160,0
20230804,145000,113180710,11160,11170,11170,11160,504
20230804,144900,107551070,11190,11190,11190,11190,10
20230804,144800,107439170,11170,11180,11190,11170,11
20230804,144700,107316120,11150,11180,11190,11150,101
20230804,144600,106186080,11140,11140,11140,11140,0
20230804,144500,106186080,11140,11190,11220,11140,285
20230804,144400,102994600,11160,11160,11160,11160,1
20230804,144300,102983440,11160,11160,11160,11160,1
20230804,144200,102972280,11190,11170,11190,11170,10
20230804,144100,102860490,11150,11150,11150,11150,2
20230804,144000,102838190,11170,11170,11170,11170,43
20230804,143900,102357880,11170,11170,11170,11170,0
20230804,143800,102357880,11170,11150,11170,11150,3
20230804,143700,102324400,11200,11200,11200,11200,2
20230804,143600,102302000,11200,11160,11200,11140,36
20230804,143500,101899970,11180,11150,11180,11150,53
20230804,143400,101307900,11130,11130,11130,11130,3
20230804,143300,101274510,11130,11130,11130,11130,0
20230804,143200,101274510,11130,11140,11140,11130,2
20230804,143100,101252240,11160,11120,11160,11120,13
20230804,143000,101107300,11120,11150,11180,11120,32
20230804,142900,100750240,11180,11160,11180,11160,40
20230804,142800,100303400,11170,11160,11170,11160,302
20230804,142700,96930120,11110,11150,11160,11110,354
20230804,142600,92979930,11120,11120,11120,11120,1
20230804,142500,92968810,11150,11120,11150,11120,13
20230804,142400,92823890,11110,11160,11160,11110,110
20230804,142300,91598040,11120,11140,11160,11120,438
20230804,142200,86710300,11110,11110,11110,11110,1
20230804,142100,86699190,11150,11150,11150,11150,0
20230804,142000,86699190,11150,11120,11150,11120,4
20230804,141900,86654660,11120,11120,11120,11120,2
20230804,141800,86632420,11150,11110,11150,11110,3
20230804,141700,86599040,11160,11140,11160,11110,47
20230804,141600,86075600,11160,11160,11160,11160,0
20230804,141500,86075600,11160,11150,11160,11150,12
20230804,141400,85941760,11120,11140,11150,11120,22
20230804,141300,85696720,11110,11110,11110,11110,0
20230804,141200,85696720,11110,11110,11110,11110,1
20230804,141100,85685610,11140,11140,11140,11140,0
20230804,141000,85685610,11140,11130,11140,11130,2
20230804,140900,85663340,11130,11130,11130,11130,0
20230804,140800,85663340,11130,11130,11130,11130,16
20230804,140700,85485260,11100,11140,11140,11100,80
20230804,140600,84594580,11150,11140,11150,11140,300
20230804,140500,81251970,11140,11140,11140,11140,2
20230804,140400,81229690,11130,11130,11130,11130,7
20230804,140300,81151780,11130,11130,11130,11130,118
20230804,140200,79838440,11130,11130,11130,11130,0
20230804,140100,79838440,11130,11130,11130,11130,0
20230804,140000,79838440,11130,11130,11130,11130,0
20230804,135900,79838440,11130,11130,11130,11130,0
20230804,135800,79838440,11130,11130,11130,11130,0
20230804,135700,79838440,11130,11120,11130,11120,40
20230804,135600,79393440,11120,11120,11120,11120,0
20230804,135500,79393440,11120,11120,11120,11120,0
20230804,135400,79393440,11120,11120,11120,11120,0
20230804,135300,79393440,11120,11110,11120,11110,4
20230804,135200,79348980,11080,11080,11080,11080,0
20230804,135100,79348980,11080,11080,11080,11080,0
20230804,135000,79348980,11080,11110,11110,11080,233
20230804,134900,76762720,11110,11120,11120,11110,38
20230804,134800,76340240,11130,11130,11130,11130,105
20230804,134700,75171590,11120,11120,11120,11120,34
20230804,134600,74793510,11110,11110,11110,11110,0
20230804,134500,74793510,11110,11110,11110,11110,1
20230804,134400,74782400,11100,11100,11100,11100,0
20230804,134300,74782400,11100,11100,11100,11100,0
20230804,134200,74782400,11100,11100,11100,11100,0
20230804,134100,74782400,11100,11100,11100,11100,0
20230804,134000,74782400,11100,11100,11100,11100,0
20230804,133900,74782400,11100,11100,11100,11100,0
20230804,133800,74782400,11100,11100,11100,11100,1
20230804,133700,74771300,11100,11110,11110,11100,149
20230804,133600,73115920,11120,11100,11120,11090,418
20230804,133500,68470750,11080,11080,11090,11080,294
20230804,133400,65211310,11080,11080,11080,11080,0
20230804,133300,65211310,11080,11080,11080,11080,0
20230804,133200,65211310,11080,11080,11080,11080,0
20230804,133100,65211310,11080,11080,11080,11080,0
20230804,133000,65211310,11080,11060,11080,11060,20
20230804,132900,64989970,11050,11050,11050,11050,0
20230804,132800,64989970,11050,11050,11050,11050,0
20230804,132700,64989970,11050,11050,11050,11050,0
20230804,132600,64989970,11050,11050,11050,11050,0
20230804,132500,64989970,11050,11050,11050,11050,0
20230804,132400,64989970,11050,11050,11050,11050,0
20230804,132300,64989970,11050,11050,11050,11050,0
20230804,132200,64989970,11050,11050,11050,11050,0
20230804,132100,64989970,11050,11050,11050,11050,0
20230804,132000,64989970,11050,11050,11050,11050,0
20230804,131900,64989970,11050,11050,11050,11050,0
20230804,131800,64989970,11050,11050,11050,11050,0
20230804,131700,64989970,11050,11050,11050,11050,0
20230804,131600,64989970,11050,11050,11050,11050,1
20230804,131500,64978920,11060,11060,11060,11060,0
20230804,131400,64978920,11060,11060,11060,11060,0
20230804,131300,64978920,11060,11060,11060,11060,0
20230804,131200,64978920,11060,11060,11060,11060,0
20230804,131100,64978920,11060,11060,11060,11060,0
20230804,131000,64978920,11060,11060,11060,11060,0
20230804,130900,64978920,11060,11060,11060,11060,0
20230804,130800,64978920,11060,11070,11090,11060,27
20230804,130700,64680200,11070,11070,11070,11070,0
20230804,130600,64680200,11070,11070,11070,11070,31
20230804,130500,64337030,11070,11070,11070,11070,0
20230804,130400,64337030,11070,11070,11070,11070,0
20230804,130300,64337030,11070,11070,11070,11070,2
20230804,130200,64314890,11030,11060,11060,11030,707
20230804,130100,56512100,11070,11070,11070,11060,456
20230804,130000,51464220,11070,11070,11070,11070,4
20230804,125900,51419940,11070,11070,11070,11070,0
20230804,125800,51419940,11070,11070,11070,11070,0
20230804,125700,51419940,11070,11070,11070,11070,0
20230804,125600,51419940,11070,11070,11070,11070,0
20230804,125500,51419940,11070,11070,11070,11070,0
20230804,125400,51419940,11070,11070,11070,11070,2
20230804,125300,51397800,11060,11060,11060,11060,0
20230804,125200,51397800,11060,11060,11060,11060,0
20230804,125100,51397800,11060,11060,11060,11060,0
20230804,125000,51397800,11060,11060,11060,11060,17
20230804,124900,51209780,11070,11070,11070,11070,5
20230804,124800,51154430,11070,11070,11070,11070,0
20230804,124700,51154430,11070,11070,11070,11070,2
20230804,124600,51132290,11060,11060,11060,11060,0
20230804,124500,51132290,11060,11060,11060,11060,4
20230804,124400,51088050,11060,11060,11060,11060,0
20230804,124300,51088050,11060,11060,11060,11060,0
20230804,124200,51088050,11060,11060,11060,11060,0
20230804,124100,51088050,11060,11060,11060,11060,0
20230804,124000,51088050,11060,11060,11060,11060,4
20230804,123900,51043810,11060,11060,11060,11060,2
20230804,123800,51021690,11050,11050,11050,11050,0
20230804,123700,51021690,11050,11050,11050,11050,0
20230804,123600,51021690,11050,11050,11050,11050,0
20230804,123500,51021690,11050,11050,11050,11050,0
20230804,123400,51021690,11050,11050,11050,11050,0
20230804,123300,51021690,11050,11050,11050,11050,0
20230804,123200,51021690,11050,11050,11050,11050,0
20230804,123100,51021690,11050,11080,11090,11050,459
20230804,123000,45934600,11070,11070,11080,11070,8
20230804,122900,45845990,11070,11070,11070,11070,0
20230804,122800,45845990,11070,11070,11070,11070,9
20230804,122700,45746360,11070,11070,11070,11070,0
20230804,122600,45746360,11070,11070,11070,11070,0
20230804,122500,45746360,11070,11070,11070,11070,1
20230804,122400,45735290,11060,11060,11060,11060,0
20230804,122300,45735290,11060,11060,11060,11060,0
20230804,122200,45735290,11060,11060,11060,11060,0
20230804,122100,45735290,11060,11060,11060,11060,0
20230804,122000,45735290,11060,11060,11060,11060,0
20230804,121900,45735290,11060,11060,11060,11060,0
20230804,121800,45735290,11060,11060,11060,11060,10
20230804,121700,45624690,11060,11060,11060,11060,0
20230804,121600,45624690,11060,11060,11060,11060,0
20230804,121500,45624690,11060,11060,11060,11060,0
20230804,121400,45624690,11060,11060,11060,11060,0
20230804,121300,45624690,11060,11060,11060,11060,502
20230804,121200,40072570,11060,11080,11090,11060,955
20230804,121100,29494090,11080,11080,11080,11080,4
20230804,121000,29449770,11080,11080,11080,11080,0
20230804,120900,29449770,11080,11080,11080,11080,7
20230804,120800,29372210,11070,11070,11070,11070,0
20230804,120700,29372210,11070,11080,11080,11070,9
20230804,120600,29272500,11080,11080,11080,11080,0
20230804,120500,29272500,11080,11080,11080,11080,17
20230804,120400,29084140,11080,11080,11080,11080,0
20230804,120300,29084140,11080,11080,11080,11080,7
20230804,120200,29006580,11080,11080,11080,11080,0
20230804,120100,29006580,11080,11080,11080,11080,0
20230804,120000,29006580,11080,11080,11080,11080,9
20230804,115900,28906860,11080,11080,11080,11080,0
20230804,115800,28906860,11080,11080,11080,11080,0
20230804,115700,28906860,11080,11080,11080,11080,0
20230804,115600,28906860,11080,11080,11080,11080,1
20230804,115500,28895780,11080,11080,11080,11080,0
20230804,115400,28895780,11080,11080,11080,11080,0
20230804,115300,28895780,11080,11080,11080,11080,9
20230804,115200,28796060,11080,11080,11080,11080,0
20230804,115100,28796060,11080,11080,11080,11080,0
20230804,115000,28796060,11080,11080,11080,11080,10
20230804,114900,28685260,11070,11070,11070,11070,1
20230804,114800,28674190,11080,11080,11080,11080,9
20230804,114700,28574470,11080,11080,11080,11070,284
20230804,114600,25427780,11080,11080,11080,11080,9
20230804,114500,25328060,11080,11080,11080,11080,35
20230804,114400,24940260,11080,11080,11080,11080,4
20230804,114300,24895940,11080,11080,11080,11080,2
20230804,114200,24873780,11080,11080,11080,11080,5
20230804,114100,24818380,11080,11080,11080,11080,12
20230804,114000,24685420,11080,11080,11080,11080,2
20230804,113900,24663260,11080,11080,11080,11080,4
20230804,113800,24618940,11080,11080,11080,11080,1
20230804,113700,24607860,11080,11080,11080,11080,0
20230804,113600,24607860,11080,11080,11080,11080,0
20230804,113500,24607860,11080,11080,11080,11080,0
20230804,113400,24607860,11080,11080,11080,11080,0
20230804,113300,24607860,11080,11080,11090,11080,211
20230804,113200,22269970,11080,11080,11080,11080,0
20230804,113100,22269970,11080,11080,11080,11080,0
20230804,113000,22269970,11080,11080,11080,11080,0
20230804,112900,22269970,11080,11080,11080,11080,0
20230804,112800,22269970,11080,11080,11080,11080,2
20230804,112700,22247810,11070,11080,11080,11070,105
20230804,112600,21085420,11080,11080,11080,11080,0
20230804,112500,21085420,11080,11080,11080,11080,0
20230804,112400,21085420,11080,11080,11080,11080,4
20230804,112300,21041100,11080,11080,11080,11080,0
20230804,112200,21041100,11080,11080,11080,11080,4
20230804,112100,20996780,11080,11080,11080,11080,0
20230804,112000,20996780,11080,11080,11080,11080,0
20230804,111900,20996780,11080,11080,11080,11080,9
20230804,111800,20897060,11080,11080,11080,11080,0
20230804,111700,20897060,11080,11080,11080,11080,0
20230804,111600,20897060,11080,11080,11080,11080,0
20230804,111500,20897060,11080,11080,11080,11080,0
20230804,111400,20897060,11080,11080,11080,11080,0
20230804,111300,20897060,11080,11080,11080,11080,0
20230804,111200,20897060,11080,11080,11080,11080,0
20230804,111100,20897060,11080,11080,11080,11080,0
20230804,111000,20897060,11080,11080,11080,11080,2
20230804,110900,20874900,11070,11070,11070,11070,0
20230804,110800,20874900,11070,11070,11070,11070,5
20230804,110700,20819550,11080,11080,11080,11080,0
20230804,110600,20819550,11080,11080,11080,11080,0
20230804,110500,20819550,11080,11080,11080,11080,0
20230804,110400,20819550,11080,11080,11080,11080,0
20230804,110300,20819550,11080,11080,11080,11080,37
20230804,110200,20409590,11110,11110,11110,11110,0
20230804,110100,20409590,11110,11110,11110,11110,0
20230804,110000,20409590,11110,11110,11110,11110,0
20230804,105900,20409590,11110,11110,11110,11110,0
20230804,105800,20409590,11110,11110,11110,11110,1
20230804,105700,20398480,11070,11070,11070,11070,0
20230804,105600,20398480,11070,11070,11070,11070,0
20230804,105500,20398480,11070,11070,11070,11070,1
20230804,105400,20387410,11110,11080,11110,11080,2
20230804,105300,20365220,11090,11090,11090,11090,0
20230804,105200,20365220,11090,11090,11090,11090,84
20230804,105100,19433660,11110,11110,11110,11110,0
20230804,105000,19433660,11110,11110,11110,11110,0
20230804,104900,19433660,11110,11110,11110,11110,0
20230804,104800,19433660,11110,11110,11110,11110,0
20230804,104700,19433660,11110,11110,11110,11070,45
20230804,104600,18934810,11110,11090,11110,11090,232
20230804,104500,16359600,11090,11050,11090,11050,529
20230804,104400,10502140,11050,11050,11050,11050,0
20230804,104300,10502140,11050,11050,11050,11050,0
20230804,104200,10502140,11050,11050,11050,11050,0
20230804,104100,10502140,11050,11050,11050,11050,5
20230804,104000,10446890,11050,11050,11050,11050,0
20230804,103900,10446890,11050,11050,11050,11050,5
20230804,103800,10391640,11050,11050,11050,11050,0
20230804,103700,10391640,11050,11050,11050,11050,5
20230804,103600,10336390,11020,11020,11020,11020,0
20230804,103500,10336390,11020,11020,11020,11020,0
20230804,103400,10336390,11020,11020,11020,11020,0
20230804,103300,10336390,11020,11020,11020,11020,0
20230804,103200,10336390,11020,11030,11030,11020,21
20230804,103100,10104810,11050,11050,11050,11050,0
20230804,103000,10104810,11050,11040,11050,11040,7
20230804,102900,10027470,11040,11030,11040,11030,15
20230804,102800,9861900,11030,11030,11030,11030,0
20230804,102700,9861900,11030,11030,11030,11030,0
20230804,102600,9861900,11030,11030,11030,11030,0
20230804,102500,9861900,11030,11030,11030,11030,0
20230804,102400,9861900,11030,11030,11030,11030,0
20230804,102300,9861900,11030,11030,11030,11030,8
20230804,102200,9773660,11060,11060,11060,11060,0
20230804,102100,9773660,11060,11060,11060,11060,0
20230804,102000,9773660,11060,11060,11060,11060,0
20230804,101900,9773660,11060,11060,11060,11060,0
20230804,101800,9773660,11060,11060,11060,11060,1
20230804,101700,9762600,11020,11020,11020,11020,0
20230804,101600,9762600,11020,11040,11040,11020,59
20230804,101500,9111550,11060,11060,11060,11060,2
20230804,101400,9089430,11050,11050,11050,11050,0
20230804,101300,9089430,11050,11050,11050,11050,0
20230804,101200,9089430,11050,11050,11050,11050,0
20230804,101100,9089430,11050,11050,11050,11050,0
20230804,101000,9089430,11050,11050,11050,11050,0
20230804,100900,9089430,11050,11050,11050,11050,0
20230804,100800,9089430,11050,11050,11050,11050,0
20230804,100700,9089430,11050,11060,11060,11050,101
20230804,100600,7972380,11060,11060,11060,11060,0
20230804,100500,7972380,11060,11060,11060,11060,0
20230804,100400,7972380,11060,11060,11060,11060,1
20230804,100300,7961320,11060,11060,11060,11060,0
20230804,100200,7961320,11060,11040,11060,11040,84
20230804,100100,7033930,11040,11040,11040,11040,0
20230804,100000,7033930,11040,11040,11040,11040,0
20230804,095900,7033930,11040,11040,11040,11040,0
20230804,095800,7033930,11040,11040,11040,11040,1
20230804,095700,7022890,11040,11060,11060,11040,22
20230804,095600,6779970,11060,11060,11060,11060,1
20230804,095500,6768910,11050,11050,11050,11050,0
20230804,095400,6768910,11050,11050,11050,11050,0
20230804,095300,6768910,11050,11050,11050,11050,0
20230804,095200,6768910,11050,11050,11050,11050,0
20230804,095100,6768910,11050,11050,11050,11050,0
20230804,095000,6768910,11050,11050,11050,11050,0
20230804,094900,6768910,11050,11050,11050,11050,0
20230804,094800,6768910,11050,11050,11050,11050,0
20230804,094700,6768910,11050,11050,11050,11050,0
20230804,094600,6768910,11050,11050,11050,11050,102
20230804,094500,5641810,11050,11050,11050,11050,1
20230804,094400,5630760,11050,11050,11050,11050,0
20230804,094300,5630760,11050,11050,11050,11050,0
20230804,094200,5630760,11050,11010,11050,11010,57
20230804,094100,5001490,11040,11040,11040,11040,0
20230804,094000,5001490,11040,11040,11040,11040,0
20230804,093900,5001490,11040,11040,11040,11040,0
20230804,093800,5001490,11040,11040,11040,11040,0
20230804,093700,5001490,11040,11040,11040,11040,0
20230804,093600,5001490,11040,11040,11040,11040,0
20230804,093500,5001490,11040,11040,11040,11040,0
20230804,093400,5001490,11040,11030,11040,11030,3
20230804,093300,4968380,11000,11000,11000,11000,0
20230804,093200,4968380,11000,11000,11000,11000,0
20230804,093100,4968380,11000,11000,11000,11000,1
20230804,093000,4957380,11000,11020,11020,11000,201
20230804,092900,2745450,11020,11020,11020,11020,0
20230804,092800,2745450,11020,11020,11020,11020,5
20230804,092700,2690350,11040,11040,11040,11040,0
20230804,092600,2690350,11040,11040,11040,11040,0
20230804,092500,2690350,11040,11040,11040,11040,0
20230804,092400,2690350,11040,11040,11040,11040,0
20230804,092300,2690350,11040,11040,11040,11040,1
20230804,092200,2679310,11040,11040,11040,11040,0
20230804,092100,2679310,11040,11040,11040,11040,0
20230804,092000,2679310,11040,11040,11040,11040,0
20230804,091900,2679310,11040,11030,11040,11030,52
20230804,091800,2105730,11020,11020,11020,11020,0
20230804,091700,2105730,11020,11020,11020,11020,27
20230804,091600,1808190,11020,11020,11020,11020,2
20230804,091500,1786150,11020,11020,11020,11020,0
20230804,091400,1786150,11020,11020,11020,11020,0
20230804,091300,1786150,11020,11020,11020,11020,20
20230804,091200,1565750,11040,11040,11040,11040,1
20230804,091100,1554710,11040,11040,11040,11040,0
20230804,091000,1554710,11040,11040,11040,11040,0
20230804,090900,1554710,11040,11040,11040,11040,0
20230804,090800,1554710,11040,11040,11040,11040,30
20230804,090700,1223510,11040,11040,11040,11040,0
20230804,090600,1223510,11040,11040,11040,11040,0
20230804,090500,1223510,11040,11030,11040,11030,7
20230804,090400,1146280,11000,11000,11000,11000,0
20230804,090300,1146280,11000,11000,11000,11000,0
20230804,090200,1146280,11000,11000,11000,11000,20
20230804,090100,926280,11050,11050,11050,11050,1
20230804,090000,915230,11000,11040,11050,10950,83