KissMeData/011560/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185100,237176200,9240,9240,9240,9240,161
20230804,185000,237176200,9240,9240,9240,9240,0
20230804,184900,237176200,9240,9240,9240,9240,0
20230804,184800,237176200,9240,9240,9240,9240,0
20230804,184700,237176200,9240,9240,9240,9240,0
20230804,184600,237176200,9240,9240,9240,9240,0
20230804,184500,237176200,9240,9240,9240,9240,0
20230804,184400,237176200,9240,9240,9240,9240,0
20230804,184300,237176200,9240,9240,9240,9240,0
20230804,184200,237176200,9240,9240,9240,9240,0
20230804,184100,237176200,9240,9240,9240,9240,0
20230804,184000,237176200,9240,9240,9240,9240,0
20230804,183900,237176200,9240,9240,9240,9240,0
20230804,183800,237176200,9240,9240,9240,9240,0
20230804,183700,237176200,9240,9240,9240,9240,0
20230804,183600,237176200,9240,9240,9240,9240,0
20230804,183500,237176200,9240,9240,9240,9240,0
20230804,183400,237176200,9240,9240,9240,9240,0
20230804,183300,237176200,9240,9240,9240,9240,0
20230804,183200,237176200,9240,9240,9240,9240,0
20230804,183100,237176200,9240,9240,9240,9240,0
20230804,183000,237176200,9240,9240,9240,9240,0
20230804,182900,237176200,9240,9240,9240,9240,0
20230804,182800,237176200,9240,9240,9240,9240,0
20230804,182700,237176200,9240,9240,9240,9240,0
20230804,182600,237176200,9240,9240,9240,9240,0
20230804,182500,237176200,9240,9240,9240,9240,0
20230804,182400,237176200,9240,9240,9240,9240,0
20230804,182300,237176200,9240,9240,9240,9240,0
20230804,182200,237176200,9240,9240,9240,9240,0
20230804,182100,237176200,9240,9240,9240,9240,161
20230804,182000,237176200,9240,9240,9240,9240,0
20230804,181900,237176200,9240,9240,9240,9240,0
20230804,181800,237176200,9240,9240,9240,9240,0
20230804,181700,237176200,9240,9240,9240,9240,0
20230804,181600,237176200,9240,9240,9240,9240,0
20230804,181500,237176200,9240,9240,9240,9240,0
20230804,181400,237176200,9240,9240,9240,9240,0
20230804,181300,237176200,9240,9240,9240,9240,0
20230804,181200,237176200,9240,9240,9240,9240,0
20230804,181100,237176200,9240,9240,9240,9240,0
20230804,181000,237176200,9240,9240,9240,9240,0
20230804,180900,237176200,9240,9240,9240,9240,0
20230804,180800,237176200,9240,9240,9240,9240,0
20230804,180700,237176200,9240,9240,9240,9240,0
20230804,180600,237176200,9240,9240,9240,9240,0
20230804,180500,237176200,9240,9240,9240,9240,0
20230804,180400,237176200,9240,9240,9240,9240,0
20230804,180300,237176200,9240,9240,9240,9240,0
20230804,180200,237176200,9240,9240,9240,9240,0
20230804,180100,237176200,9240,9240,9240,9240,0
20230804,180000,237176200,9240,9240,9240,9240,0
20230804,175900,237176200,9240,9240,9240,9240,0
20230804,175800,237176200,9240,9240,9240,9240,0
20230804,175700,237176200,9240,9240,9240,9240,0
20230804,175600,237176200,9240,9240,9240,9240,0
20230804,175500,237176200,9240,9240,9240,9240,0
20230804,175400,237176200,9240,9240,9240,9240,0
20230804,175300,237176200,9240,9240,9240,9240,0
20230804,175200,237176200,9240,9240,9240,9240,0
20230804,175100,237176200,9240,9240,9240,9240,161
20230804,175000,237176200,9240,9240,9240,9240,0
20230804,174900,237176200,9240,9240,9240,9240,0
20230804,174800,237176200,9240,9240,9240,9240,0
20230804,174700,237176200,9240,9240,9240,9240,0
20230804,174600,237176200,9240,9240,9240,9240,0
20230804,174500,237176200,9240,9240,9240,9240,0
20230804,174400,237176200,9240,9240,9240,9240,0
20230804,174300,237176200,9240,9240,9240,9240,0
20230804,174200,237176200,9240,9240,9240,9240,0
20230804,174100,237176200,9240,9240,9240,9240,0
20230804,174000,237176200,9240,9240,9240,9240,0
20230804,173900,237176200,9240,9240,9240,9240,0
20230804,173800,237176200,9240,9240,9240,9240,0
20230804,173700,237176200,9240,9240,9240,9240,0
20230804,173600,237176200,9240,9240,9240,9240,0
20230804,173500,237176200,9240,9240,9240,9240,0
20230804,173400,237176200,9240,9240,9240,9240,0
20230804,173300,237176200,9240,9240,9240,9240,0
20230804,173200,237176200,9240,9240,9240,9240,0
20230804,173100,237176200,9240,9240,9240,9240,0
20230804,173000,237176200,9240,9240,9240,9240,0
20230804,172900,237176200,9240,9240,9240,9240,0
20230804,172800,237176200,9240,9240,9240,9240,0
20230804,172700,237176200,9240,9240,9240,9240,0
20230804,172600,237176200,9240,9240,9240,9240,0
20230804,172500,237176200,9240,9240,9240,9240,0
20230804,172400,237176200,9240,9240,9240,9240,0
20230804,172300,237176200,9240,9240,9240,9240,0
20230804,172200,237176200,9240,9240,9240,9240,0
20230804,172100,237176200,9240,9240,9240,9240,161
20230804,172000,237176200,9240,9240,9240,9240,0
20230804,171900,237176200,9240,9240,9240,9240,0
20230804,171800,237176200,9240,9240,9240,9240,0
20230804,171700,237176200,9240,9240,9240,9240,0
20230804,171600,237176200,9240,9240,9240,9240,0
20230804,171500,237176200,9240,9240,9240,9240,0
20230804,171400,237176200,9240,9240,9240,9240,0
20230804,171300,237176200,9240,9240,9240,9240,0
20230804,171200,237176200,9240,9240,9240,9240,0
20230804,171100,237176200,9240,9240,9240,9240,0
20230804,171000,237176200,9240,9240,9240,9240,0
20230804,170900,237176200,9240,9240,9240,9240,0
20230804,170800,237176200,9240,9240,9240,9240,0
20230804,170700,237176200,9240,9240,9240,9240,0
20230804,170600,237176200,9240,9240,9240,9240,0
20230804,170500,237176200,9240,9240,9240,9240,0
20230804,170400,237176200,9240,9240,9240,9240,0
20230804,170300,237176200,9240,9240,9240,9240,0
20230804,170200,237176200,9240,9240,9240,9240,0
20230804,170100,237176200,9240,9240,9240,9240,0
20230804,170000,237176200,9240,9240,9240,9240,0
20230804,165900,237176200,9240,9240,9240,9240,0
20230804,165800,237176200,9240,9240,9240,9240,0
20230804,165700,237176200,9240,9240,9240,9240,0
20230804,165600,237176200,9240,9240,9240,9240,0
20230804,165500,237176200,9240,9240,9240,9240,0
20230804,165400,237176200,9240,9240,9240,9240,0
20230804,165300,237176200,9240,9240,9240,9240,0
20230804,165200,237176200,9240,9240,9240,9240,0
20230804,165100,237176200,9240,9240,9240,9240,161
20230804,165000,237176200,9240,9240,9240,9240,0
20230804,164900,237176200,9240,9240,9240,9240,0
20230804,164800,237176200,9240,9240,9240,9240,0
20230804,164700,237176200,9240,9240,9240,9240,0
20230804,164600,237176200,9240,9240,9240,9240,0
20230804,164500,237176200,9240,9240,9240,9240,0
20230804,164400,237176200,9240,9240,9240,9240,0
20230804,164300,237176200,9240,9240,9240,9240,0
20230804,164200,237176200,9240,9240,9240,9240,0
20230804,164100,237176200,9240,9240,9240,9240,0
20230804,164000,237176200,9240,9240,9240,9240,0
20230804,163900,237176200,9240,9240,9240,9240,0
20230804,163800,237176200,9240,9240,9240,9240,0
20230804,163700,237176200,9240,9240,9240,9240,0
20230804,163600,237176200,9240,9240,9240,9240,0
20230804,163500,237176200,9240,9240,9240,9240,0
20230804,163400,237176200,9240,9240,9240,9240,0
20230804,163300,237176200,9240,9240,9240,9240,0
20230804,163200,237176200,9240,9240,9240,9240,0
20230804,163100,237176200,9240,9240,9240,9240,0
20230804,163000,237176200,9240,9240,9240,9240,0
20230804,162900,237176200,9240,9240,9240,9240,0
20230804,162800,237176200,9240,9240,9240,9240,0
20230804,162700,237176200,9240,9240,9240,9240,0
20230804,162600,237176200,9240,9240,9240,9240,0
20230804,162500,237176200,9240,9240,9240,9240,0
20230804,162400,237176200,9240,9240,9240,9240,0
20230804,162300,237176200,9240,9240,9240,9240,0
20230804,162200,237176200,9240,9240,9240,9240,0
20230804,162100,237176200,9240,9240,9240,9240,161
20230804,162000,237176200,9240,9240,9240,9240,0
20230804,161900,237176200,9240,9240,9240,9240,0
20230804,161800,237176200,9240,9240,9240,9240,0
20230804,161700,237176200,9240,9240,9240,9240,0
20230804,161600,237176200,9240,9240,9240,9240,0
20230804,161500,237176200,9240,9240,9240,9240,0
20230804,161400,237176200,9240,9240,9240,9240,0
20230804,161300,237176200,9240,9240,9240,9240,0
20230804,161200,237176200,9240,9240,9240,9240,0
20230804,161100,237176200,9240,9240,9240,9240,0
20230804,161000,237176200,9240,9240,9240,9240,0
20230804,160900,237176200,9240,9240,9240,9240,0
20230804,160800,237176200,9240,9240,9240,9240,0
20230804,160700,237176200,9240,9240,9240,9240,0
20230804,160600,237176200,9240,9240,9240,9240,0
20230804,160500,237176200,9240,9240,9240,9240,0
20230804,160400,237176200,9240,9240,9240,9240,0
20230804,160300,237176200,9240,9240,9240,9240,0
20230804,160200,237176200,9240,9240,9240,9240,0
20230804,160100,237176200,9240,9240,9240,9240,0
20230804,160000,237176200,9240,9240,9240,9240,0
20230804,155900,237176200,9240,9240,9240,9240,0
20230804,155800,237176200,9240,9240,9240,9240,0
20230804,155700,237176200,9240,9240,9240,9240,0
20230804,155600,237176200,9240,9240,9240,9240,0
20230804,155500,237176200,9240,9240,9240,9240,0
20230804,155400,237176200,9240,9240,9240,9240,0
20230804,155300,237176200,9240,9240,9240,9240,0
20230804,155200,237176200,9240,9240,9240,9240,0
20230804,155100,237176200,9240,9240,9240,9240,161
20230804,155000,237176200,9240,9240,9240,9240,0
20230804,154900,237176200,9240,9240,9240,9240,0
20230804,154800,237176200,9240,9240,9240,9240,0
20230804,154700,237176200,9240,9240,9240,9240,0
20230804,154600,237176200,9240,9240,9240,9240,0
20230804,154500,237176200,9240,9240,9240,9240,0
20230804,154400,237176200,9240,9240,9240,9240,0
20230804,154300,237176200,9240,9240,9240,9240,0
20230804,154200,237176200,9240,9240,9240,9240,0
20230804,154100,237176200,9240,9240,9240,9240,0
20230804,154000,237176200,9240,9240,9240,9240,0
20230804,153900,237176200,9240,9240,9240,9240,0
20230804,153800,237176200,9240,9240,9240,9240,0
20230804,153700,237176200,9240,9240,9240,9240,0
20230804,153600,237176200,9240,9240,9240,9240,0
20230804,153500,237176200,9240,9240,9240,9240,0
20230804,153400,237176200,9240,9240,9240,9240,0
20230804,153300,237176200,9240,9240,9240,9240,0
20230804,153200,237176200,9240,9240,9240,9240,0
20230804,153100,237176200,9240,9240,9240,9240,0
20230804,153000,237176200,9240,9240,9240,9240,161
20230804,152900,235688560,9220,9220,9220,9220,0
20230804,152800,235688560,9220,9220,9220,9220,0
20230804,152700,235688560,9220,9220,9220,9220,0
20230804,152600,235688560,9220,9220,9220,9220,0
20230804,152500,235688560,9220,9220,9220,9220,0
20230804,152400,235688560,9220,9220,9220,9220,0
20230804,152300,235688560,9220,9220,9220,9220,0
20230804,152200,235688560,9220,9220,9220,9220,0
20230804,152100,235688560,9220,9220,9220,9220,0
20230804,152000,235688560,9220,9220,9220,9220,0
20230804,151900,235688560,9220,9220,9220,9180,29
20230804,151800,235421900,9220,9220,9220,9220,46
20230804,151700,234997780,9220,9220,9230,9210,355
20230804,151600,231724680,9220,9220,9220,9210,71
20230804,151500,231070110,9220,9220,9220,9210,62
20230804,151400,230498510,9220,9230,9230,9220,86
20230804,151300,229705520,9230,9230,9240,9220,102
20230804,151200,228763740,9230,9230,9230,9220,100
20230804,151100,227840770,9230,9220,9230,9220,94
20230804,151000,226973190,9230,9230,9230,9220,72
20230804,150900,226308670,9230,9230,9230,9190,93
20230804,150800,225450320,9230,9220,9230,9220,146
20230804,150700,224103400,9230,9210,9230,9210,102
20230804,150600,223162950,9220,9220,9220,9210,78
20230804,150500,222443810,9220,9220,9220,9210,71
20230804,150400,221789230,9220,9220,9220,9210,126
20230804,150300,220627800,9220,9220,9220,9210,623
20230804,150200,214889230,9220,9220,9220,9220,86
20230804,150100,214096310,9210,9210,9210,9200,110
20230804,150000,213083620,9210,9210,9210,9190,59
20230804,145900,212540580,9210,9190,9210,9190,104
20230804,145800,211583590,9200,9180,9200,9180,82
20230804,145700,210829680,9180,9210,9220,9180,439
20230804,145600,206793970,9210,9220,9220,9210,78
20230804,145500,206074920,9220,9220,9220,9210,85
20230804,145400,205291340,9220,9220,9220,9200,89
20230804,145300,204471280,9210,9220,9230,9210,81
20230804,145200,203724380,9220,9230,9230,9220,118
20230804,145100,202636200,9200,9240,9240,9200,187
20230804,145000,200912230,9240,9230,9240,9230,100
20230804,144900,199988680,9230,9240,9240,9230,102
20230804,144800,199046950,9230,9240,9240,9230,78
20230804,144700,198326420,9240,9240,9240,9230,162
20230804,144600,196829760,9240,9230,9240,9230,101
20230804,144500,195896950,9230,9230,9230,9230,89
20230804,144400,195075480,9220,9220,9230,9220,237
20230804,144300,192889810,9220,9220,9220,9220,106
20230804,144200,191912490,9220,9220,9220,9210,144
20230804,144100,190585320,9220,9210,9220,9200,117
20230804,144000,189507330,9210,9210,9220,9180,176
20230804,143900,187887520,9210,9230,9230,9210,77
20230804,143800,187177090,9230,9240,9240,9230,85
20230804,143700,186392090,9240,9230,9240,9230,392
20230804,143600,182770410,9230,9230,9230,9220,55
20230804,143500,182262780,9230,9230,9230,9220,302
20230804,143400,179475530,9230,9230,9230,9230,75
20230804,143300,178783280,9230,9220,9230,9210,730
20230804,143200,172052770,9220,9220,9220,9210,80
20230804,143100,171315460,9210,9210,9220,9200,66
20230804,143000,170707580,9220,9220,9220,9200,117
20230804,142900,169629500,9220,9210,9220,9210,60
20230804,142800,169076810,9210,9210,9210,9200,119
20230804,142700,167981030,9210,9220,9220,9200,78
20230804,142600,167262360,9220,9220,9220,9220,66
20230804,142500,166653840,9220,9220,9220,9220,126
20230804,142400,165492120,9220,9220,9220,9220,105
20230804,142300,164524020,9220,9210,9220,9200,113
20230804,142200,163482740,9200,9190,9200,9190,70
20230804,142100,162839140,9190,9210,9210,9190,73
20230804,142000,162167670,9220,9220,9220,9200,122
20230804,141900,161043510,9220,9210,9220,9200,69
20230804,141800,160407900,9210,9210,9210,9210,122
20230804,141700,159284280,9210,9210,9210,9210,91
20230804,141600,158446170,9220,9200,9220,9200,79
20230804,141500,157717970,9210,9220,9220,9210,114
20230804,141400,156667370,9220,9210,9220,9210,63
20230804,141300,156086970,9210,9200,9220,9200,94
20230804,141200,155221130,9210,9210,9220,9200,119
20230804,141100,154124720,9210,9220,9220,9210,106
20230804,141000,153147540,9220,9200,9220,9200,73
20230804,140900,152474990,9200,9210,9210,9200,87
20230804,140800,151673900,9210,9210,9220,9200,108
20230804,140700,150679070,9210,9200,9210,9200,72
20230804,140600,150016050,9200,9210,9210,9190,102
20230804,140500,149077210,9210,9200,9210,9190,86
20230804,140400,148285850,9190,9210,9210,9190,89
20230804,140300,147466730,9200,9210,9220,9200,121
20230804,140200,146351620,9230,9210,9230,9210,84
20230804,140100,145577120,9210,9210,9210,9210,80
20230804,140000,144840320,9210,9210,9210,9200,109
20230804,135900,143836580,9210,9210,9210,9200,55
20230804,135800,143330140,9210,9210,9220,9180,116
20230804,135700,142261700,9200,9200,9210,9200,114
20230804,135600,141212040,9210,9200,9210,9190,118
20230804,135500,140126250,9200,9200,9200,9190,73
20230804,135400,139454660,9190,9160,9200,9160,197
20230804,135300,137648210,9160,9090,9160,9090,59
20230804,135200,137107850,9160,9190,9190,9160,91
20230804,135100,136271910,9180,9190,9200,9180,125
20230804,135000,135123170,9190,9190,9200,9180,177
20230804,134900,133497500,9180,9190,9190,9170,122
20230804,134800,132377480,9190,9180,9190,9170,121
20230804,134700,131266660,9180,9190,9190,9180,79
20230804,134600,130541050,9190,9180,9190,9180,150
20230804,134500,129163090,9170,9190,9190,9170,78
20230804,134400,128446880,9190,9180,9190,9170,107
20230804,134300,127464510,9180,9180,9180,9180,112
20230804,134200,126436350,9180,9170,9180,9170,57
20230804,134100,125913200,9180,9150,9180,9150,192
20230804,134000,124153390,9160,9160,9160,9160,79
20230804,133900,123429750,9160,9160,9160,9150,91
20230804,133800,122596290,9150,9150,9150,9140,91
20230804,133700,121763740,9150,9150,9160,9140,56
20230804,133600,121251220,9150,9140,9150,9130,123
20230804,133500,120126010,9150,9150,9150,9140,100
20230804,133400,119211190,9150,9140,9150,9130,111
20230804,133300,118196520,9120,9140,9140,9120,70
20230804,133200,117557060,9140,9150,9150,9140,75
20230804,133100,116871200,9140,9140,9150,9130,134
20230804,133000,115645670,9130,9140,9140,9120,66
20230804,132900,115042650,9140,9140,9140,9110,130
20230804,132800,113854830,9140,9150,9150,9100,123
20230804,132700,112732950,9110,9100,9160,9100,1378
20230804,132600,100156810,9100,9100,9100,9090,65
20230804,132500,99565410,9090,9090,9090,9090,111
20230804,132400,98556420,9080,9080,9080,9080,136
20230804,132300,97321540,9080,9080,9080,9070,86
20230804,132200,96540770,9080,9060,9080,9060,422
20230804,132100,92715450,9060,9050,9060,9050,24
20230804,132000,92498100,9060,9060,9060,9040,77
20230804,131900,91801060,9060,9020,9060,9020,121
20230804,131800,90706080,9020,9010,9020,9010,279
20230804,131700,88189530,9010,9000,9020,9000,181
20230804,131600,86558680,9000,8980,9000,8980,5
20230804,131500,86513710,8970,8970,8970,8970,0
20230804,131400,86513710,8970,8970,8970,8970,84
20230804,131300,85760230,8970,8970,8970,8970,0
20230804,131200,85760230,8970,8960,8970,8960,725
20230804,131100,79257230,8960,8960,8960,8960,0
20230804,131000,79257230,8960,8960,8960,8960,0
20230804,130900,79257230,8960,8960,8960,8960,0
20230804,130800,79257230,8960,8960,8960,8960,0
20230804,130700,79257230,8960,8960,8960,8960,0
20230804,130600,79257230,8960,8960,8960,8960,0
20230804,130500,79257230,8960,8960,8960,8960,0
20230804,130400,79257230,8960,8960,8960,8960,20
20230804,130300,79078030,8960,8960,8960,8960,0
20230804,130200,79078030,8960,8960,8960,8960,1
20230804,130100,79069070,8960,8960,8960,8960,0
20230804,130000,79069070,8960,8960,8960,8960,0
20230804,125900,79069070,8960,8960,8960,8960,0
20230804,125800,79069070,8960,8960,8960,8960,0
20230804,125700,79069070,8960,8960,8960,8960,0
20230804,125600,79069070,8960,8960,8960,8960,0
20230804,125500,79069070,8960,8960,8960,8960,0
20230804,125400,79069070,8960,8960,8960,8960,0
20230804,125300,79069070,8960,8960,8960,8960,0
20230804,125200,79069070,8960,8960,8960,8960,0
20230804,125100,79069070,8960,8960,8960,8960,0
20230804,125000,79069070,8960,8960,8960,8960,0
20230804,124900,79069070,8960,8960,8960,8960,0
20230804,124800,79069070,8960,8960,8960,8960,0
20230804,124700,79069070,8960,8960,8960,8960,0
20230804,124600,79069070,8960,8960,8960,8960,0
20230804,124500,79069070,8960,8960,8960,8960,0
20230804,124400,79069070,8960,8960,8960,8960,0
20230804,124300,79069070,8960,8960,8960,8960,0
20230804,124200,79069070,8960,8960,8960,8960,1
20230804,124100,79060110,8930,8930,8930,8930,30
20230804,124000,78792210,8960,8960,8960,8960,0
20230804,123900,78792210,8960,8960,8960,8960,0
20230804,123800,78792210,8960,8960,8960,8960,4
20230804,123700,78756370,8960,8960,8960,8960,226
20230804,123600,76731410,8960,8960,8960,8960,0
20230804,123500,76731410,8960,8960,8960,8960,1
20230804,123400,76722450,8960,8960,8960,8960,0
20230804,123300,76722450,8960,8960,8960,8960,0
20230804,123200,76722450,8960,8960,8960,8960,1
20230804,123100,76713490,8940,8940,8940,8940,0
20230804,123000,76713490,8940,8940,8940,8940,0
20230804,122900,76713490,8940,8940,8940,8940,0
20230804,122800,76713490,8940,8940,8940,8940,0
20230804,122700,76713490,8940,8940,8940,8940,0
20230804,122600,76713490,8940,8940,8940,8940,0
20230804,122500,76713490,8940,8940,8940,8940,0
20230804,122400,76713490,8940,8950,8950,8940,134
20230804,122300,75514730,8970,8970,8970,8970,0
20230804,122200,75514730,8970,8970,8970,8970,0
20230804,122100,75514730,8970,8970,8970,8970,0
20230804,122000,75514730,8970,8970,8970,8970,0
20230804,121900,75514730,8970,8970,8970,8970,0
20230804,121800,75514730,8970,8970,8970,8970,0
20230804,121700,75514730,8970,8970,8970,8970,0
20230804,121600,75514730,8970,8970,8970,8970,0
20230804,121500,75514730,8970,8970,8970,8970,10
20230804,121400,75425030,8970,8970,8970,8970,0
20230804,121300,75425030,8970,8970,8970,8970,61
20230804,121200,74877860,8970,8970,8970,8970,183
20230804,121100,73236350,8970,8970,8970,8970,0
20230804,121000,73236350,8970,8970,8970,8970,0
20230804,120900,73236350,8970,8970,8970,8970,0
20230804,120800,73236350,8970,8970,8970,8970,0
20230804,120700,73236350,8970,8970,8970,8970,0
20230804,120600,73236350,8970,8970,8970,8970,0
20230804,120500,73236350,8970,8970,8970,8970,0
20230804,120400,73236350,8970,8970,8970,8970,0
20230804,120300,73236350,8970,8970,8970,8970,2
20230804,120200,73218410,8970,8970,8970,8970,0
20230804,120100,73218410,8970,8970,8970,8970,1
20230804,120000,73209440,8970,8970,8970,8970,0
20230804,115900,73209440,8970,8970,8970,8970,0
20230804,115800,73209440,8970,8970,8970,8970,0
20230804,115700,73209440,8970,8970,8970,8970,0
20230804,115600,73209440,8970,8970,8970,8970,0
20230804,115500,73209440,8970,8970,8970,8970,0
20230804,115400,73209440,8970,8970,8970,8970,0
20230804,115300,73209440,8970,8970,8970,8970,0
20230804,115200,73209440,8970,8970,8970,8970,0
20230804,115100,73209440,8970,8970,8970,8970,1
20230804,115000,73200470,8970,8970,8970,8970,0
20230804,114900,73200470,8970,8970,8970,8970,0
20230804,114800,73200470,8970,8970,8970,8970,31
20230804,114700,72922400,8970,8970,8970,8970,0
20230804,114600,72922400,8970,8970,8970,8970,1
20230804,114500,72913430,8970,8970,8970,8970,0
20230804,114400,72913430,8970,8970,8970,8970,0
20230804,114300,72913430,8970,8970,8970,8970,0
20230804,114200,72913430,8970,8970,8970,8970,0
20230804,114100,72913430,8970,8970,8970,8970,2
20230804,114000,72895490,8950,8950,8950,8950,0
20230804,113900,72895490,8950,8950,8950,8950,0
20230804,113800,72895490,8950,8950,8950,8950,0
20230804,113700,72895490,8950,8950,8950,8950,0
20230804,113600,72895490,8950,8950,8950,8950,0
20230804,113500,72895490,8950,8950,8950,8950,0
20230804,113400,72895490,8950,8950,8950,8950,0
20230804,113300,72895490,8950,8950,8950,8950,13
20230804,113200,72779140,8970,8970,8970,8970,0
20230804,113100,72779140,8970,8970,8970,8970,2
20230804,113000,72761200,8960,8960,8960,8960,0
20230804,112900,72761200,8960,8960,8960,8960,0
20230804,112800,72761200,8960,8960,8960,8960,0
20230804,112700,72761200,8960,8970,8970,8960,13
20230804,112600,72644640,8970,8970,8970,8970,22
20230804,112500,72447300,8970,8970,8970,8970,0
20230804,112400,72447300,8970,8970,8970,8970,0
20230804,112300,72447300,8970,8970,8970,8970,0
20230804,112200,72447300,8970,8970,8970,8970,0
20230804,112100,72447300,8970,8970,8970,8930,6
20230804,112000,72393600,8970,8970,8970,8970,0
20230804,111900,72393600,8970,8970,8970,8970,0
20230804,111800,72393600,8970,8970,8970,8970,0
20230804,111700,72393600,8970,8970,8970,8970,0
20230804,111600,72393600,8970,8970,8970,8970,0
20230804,111500,72393600,8970,8970,8970,8970,0
20230804,111400,72393600,8970,8970,8970,8970,0
20230804,111300,72393600,8970,8970,8970,8970,0
20230804,111200,72393600,8970,8970,8970,8970,0
20230804,111100,72393600,8970,8970,8970,8970,2
20230804,111000,72375660,8970,8970,8970,8970,0
20230804,110900,72375660,8970,8970,8970,8970,0
20230804,110800,72375660,8970,8970,8970,8970,0
20230804,110700,72375660,8970,8970,8970,8970,0
20230804,110600,72375660,8970,8970,8970,8970,0
20230804,110500,72375660,8970,8970,8970,8970,0
20230804,110400,72375660,8970,8970,8970,8970,0
20230804,110300,72375660,8970,8970,8970,8970,0
20230804,110200,72375660,8970,8970,8970,8970,1
20230804,110100,72366690,8970,8970,8970,8970,2
20230804,110000,72348750,8920,8920,8920,8920,40
20230804,105900,71991950,8920,8920,8920,8920,0
20230804,105800,71991950,8920,8920,8920,8920,39
20230804,105700,71644070,8920,8920,8920,8920,0
20230804,105600,71644070,8920,8920,8920,8920,0
20230804,105500,71644070,8920,8920,8920,8920,46
20230804,105400,71233750,8920,8930,8930,8920,13
20230804,105300,71117670,8920,8920,8920,8920,68
20230804,105200,70511110,8930,8930,8930,8930,8
20230804,105100,70439670,8930,8950,8950,8930,4
20230804,105000,70403910,8920,8920,8920,8920,0
20230804,104900,70403910,8920,8920,8920,8920,61
20230804,104800,69859790,8930,8930,8930,8930,0
20230804,104700,69859790,8930,8930,8930,8930,17
20230804,104600,69707980,8930,8930,8930,8930,1
20230804,104500,69699050,8930,8930,8930,8930,39
20230804,104400,69350780,8920,8920,8920,8920,0
20230804,104300,69350780,8920,8920,8920,8920,73
20230804,104200,68699620,8940,8940,8940,8940,5
20230804,104100,68654920,8940,8970,8970,8940,3
20230804,104000,68628040,8930,8930,8930,8930,0
20230804,103900,68628040,8930,8930,8930,8930,39
20230804,103800,68279770,8920,8920,8920,8920,0
20230804,103700,68279770,8920,8920,8920,8920,39
20230804,103600,67931890,8910,8910,8910,8910,0
20230804,103500,67931890,8910,8940,8940,8910,1557
20230804,103400,54013480,8910,8910,8910,8910,79
20230804,103300,53309590,8910,8910,8910,8910,39
20230804,103200,52962100,8910,8910,8910,8910,0
20230804,103100,52962100,8910,8910,8910,8910,39
20230804,103000,52614610,8990,8990,8990,8990,17
20230804,102900,52461780,8920,8950,9010,8920,239
20230804,102800,50314750,8910,8910,8910,8910,0
20230804,102700,50314750,8910,8910,8910,8910,39
20230804,102600,49967260,8920,8920,8920,8920,0
20230804,102500,49967260,8920,8950,8950,8920,42
20230804,102400,49592560,8950,8950,8950,8950,45
20230804,102300,49189810,8900,8900,8900,8900,39
20230804,102200,48842710,8890,8890,8890,8890,0
20230804,102100,48842710,8890,8940,8940,8890,82
20230804,102000,48111580,8890,8890,8890,8890,0
20230804,101900,48111580,8890,8890,8890,8890,39
20230804,101800,47764870,8900,8910,8910,8900,465
20230804,101700,43623950,8910,8920,8920,8910,265
20230804,101600,41260540,8920,8920,8920,8920,10
20230804,101500,41171340,8920,8920,8920,8920,39
20230804,101400,40823460,8920,8920,8920,8920,87
20230804,101300,40047420,8920,8920,8920,8920,39
20230804,101200,39699540,9010,9010,9010,9010,10
20230804,101100,39609440,8920,8920,8920,8920,39
20230804,101000,39261560,9030,9030,9030,9030,1
20230804,100900,39252530,8930,8990,9040,8930,326
20230804,100800,36327270,8990,8990,8990,8990,1
20230804,100700,36318280,8920,8930,8930,8920,345
20230804,100600,33240320,8920,8920,8920,8920,0
20230804,100500,33240320,8920,8920,8920,8920,40
20230804,100400,32883520,8930,8930,8930,8930,0
20230804,100300,32883520,8930,8990,8990,8930,40
20230804,100200,32526260,8930,8930,8930,8930,1
20230804,100100,32517330,8920,8920,8920,8920,39
20230804,100000,32169450,8930,8930,8930,8930,0
20230804,095900,32169450,8930,8930,8930,8930,39
20230804,095800,31821180,8920,8920,8920,8920,0
20230804,095700,31821180,8920,8920,8920,8920,39
20230804,095600,31473300,8990,8990,8990,8990,1
20230804,095500,31464310,8920,8930,8930,8920,116
20230804,095400,30429560,8990,8950,8990,8930,278
20230804,095300,27946750,8940,8960,8960,8940,273
20230804,095200,25504120,9000,8960,9000,8960,6
20230804,095100,25450320,8950,8950,8950,8950,99
20230804,095000,24564270,8950,8950,8950,8950,0
20230804,094900,24564270,8950,9000,9000,8950,235
20230804,094800,22451220,9000,9000,9000,9000,1
20230804,094700,22442220,8950,8950,8950,8950,39
20230804,094600,22093170,9000,9000,9000,9000,1
20230804,094500,22084170,8950,8950,8950,8950,39
20230804,094400,21735120,9010,9010,9010,9010,0
20230804,094300,21735120,9010,8950,9010,8950,50
20230804,094200,21287060,8960,8960,8960,8960,0
20230804,094100,21287060,8960,8960,8960,8960,39
20230804,094000,20937620,8950,8950,8950,8950,227
20230804,093900,18905970,8950,9010,9010,8950,40
20230804,093800,18547910,8940,8940,8940,8940,0
20230804,093700,18547910,8940,9010,9010,8940,41
20230804,093600,18181300,8950,8950,8950,8950,0
20230804,093500,18181300,8950,9020,9020,8950,40
20230804,093400,17823230,9010,8960,9010,8960,33
20230804,093300,17527150,8960,8960,8960,8960,14
20230804,093200,17401710,8960,8960,8960,8960,0
20230804,093100,17401710,8960,8960,8960,8960,96
20230804,093000,16541550,8970,8970,8970,8970,21
20230804,092900,16353180,8970,8970,8970,8970,20
20230804,092800,16173780,8950,8960,8960,8950,20
20230804,092700,15994640,8980,8990,8990,8980,93
20230804,092600,15158650,9000,9000,9000,9000,0
20230804,092500,15158650,9000,9010,9010,9000,12
20230804,092400,15050640,8990,8990,8990,8990,0
20230804,092300,15050640,8990,8990,8990,8990,39
20230804,092200,14700030,9020,9020,9020,9020,1
20230804,092100,14691010,8990,8990,8990,8990,40
20230804,092000,14331410,9000,9000,9000,9000,20
20230804,091900,14151410,8990,8990,8990,8990,0
20230804,091800,14151410,8990,8990,8990,8990,3
20230804,091700,14124440,8980,8990,8990,8980,4
20230804,091600,14088510,9000,9010,9010,9000,18
20230804,091500,13926340,9020,9040,9040,9020,22
20230804,091400,13727880,9070,9050,9070,9050,38
20230804,091300,13383720,9050,9070,9070,9040,58
20230804,091200,12858890,9020,9020,9020,9020,245
20230804,091100,10648990,8950,8970,9020,8950,69
20230804,091000,10029840,8960,8910,8960,8910,168
20230804,090900,8527190,8950,8950,8950,8950,42
20230804,090800,8151290,8910,8920,8920,8910,160
20230804,090700,6725650,8910,8910,8910,8910,100
20230804,090600,5834650,8960,8960,8960,8960,3
20230804,090500,5807770,8910,8910,8910,8910,17
20230804,090400,5656300,8910,8910,8910,8910,0
20230804,090300,5656300,8910,8910,8910,8910,0
20230804,090200,5656300,8910,8940,8940,8910,179
20230804,090100,4059360,8960,8960,8960,8960,0
20230804,090000,4059360,8960,8940,8960,8940,454