KissMeData/011560/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185200,238039970,8990,8990,8990,8990,591
20230808,185100,238039970,8990,8990,8990,8990,0
20230808,185000,238039970,8990,8990,8990,8990,0
20230808,184900,238039970,8990,8990,8990,8990,0
20230808,184800,238039970,8990,8990,8990,8990,0
20230808,184700,238039970,8990,8990,8990,8990,0
20230808,184600,238039970,8990,8990,8990,8990,0
20230808,184500,238039970,8990,8990,8990,8990,0
20230808,184400,238039970,8990,8990,8990,8990,0
20230808,184300,238039970,8990,8990,8990,8990,0
20230808,184200,238039970,8990,8990,8990,8990,0
20230808,184100,238039970,8990,8990,8990,8990,0
20230808,184000,238039970,8990,8990,8990,8990,0
20230808,183900,238039970,8990,8990,8990,8990,0
20230808,183800,238039970,8990,8990,8990,8990,0
20230808,183700,238039970,8990,8990,8990,8990,0
20230808,183600,238039970,8990,8990,8990,8990,0
20230808,183500,238039970,8990,8990,8990,8990,0
20230808,183400,238039970,8990,8990,8990,8990,0
20230808,183300,238039970,8990,8990,8990,8990,0
20230808,183200,238039970,8990,8990,8990,8990,0
20230808,183100,238039970,8990,8990,8990,8990,0
20230808,183000,238039970,8990,8990,8990,8990,0
20230808,182900,238039970,8990,8990,8990,8990,0
20230808,182800,238039970,8990,8990,8990,8990,0
20230808,182700,238039970,8990,8990,8990,8990,0
20230808,182600,238039970,8990,8990,8990,8990,0
20230808,182500,238039970,8990,8990,8990,8990,0
20230808,182400,238039970,8990,8990,8990,8990,0
20230808,182300,238039970,8990,8990,8990,8990,0
20230808,182200,238039970,8990,8990,8990,8990,591
20230808,182100,238039970,8990,8990,8990,8990,0
20230808,182000,238039970,8990,8990,8990,8990,0
20230808,181900,238039970,8990,8990,8990,8990,0
20230808,181800,238039970,8990,8990,8990,8990,0
20230808,181700,238039970,8990,8990,8990,8990,0
20230808,181600,238039970,8990,8990,8990,8990,0
20230808,181500,238039970,8990,8990,8990,8990,0
20230808,181400,238039970,8990,8990,8990,8990,0
20230808,181300,238039970,8990,8990,8990,8990,0
20230808,181200,238039970,8990,8990,8990,8990,0
20230808,181100,238039970,8990,8990,8990,8990,0
20230808,181000,238039970,8990,8990,8990,8990,0
20230808,180900,238039970,8990,8990,8990,8990,0
20230808,180800,238039970,8990,8990,8990,8990,0
20230808,180700,238039970,8990,8990,8990,8990,0
20230808,180600,238039970,8990,8990,8990,8990,0
20230808,180500,238039970,8990,8990,8990,8990,0
20230808,180400,238039970,8990,8990,8990,8990,0
20230808,180300,238039970,8990,8990,8990,8990,0
20230808,180200,238039970,8990,8990,8990,8990,0
20230808,180100,238039970,8990,8990,8990,8990,0
20230808,180000,238039970,8990,8990,8990,8990,0
20230808,175900,238039970,8990,8990,8990,8990,0
20230808,175800,238039970,8990,8990,8990,8990,0
20230808,175700,238039970,8990,8990,8990,8990,0
20230808,175600,238039970,8990,8990,8990,8990,0
20230808,175500,238039970,8990,8990,8990,8990,0
20230808,175400,238039970,8990,8990,8990,8990,0
20230808,175300,238039970,8990,8990,8990,8990,0
20230808,175200,238039970,8990,8990,8990,8990,591
20230808,175100,238039970,8990,8990,8990,8990,0
20230808,175000,238039970,8990,8990,8990,8990,0
20230808,174900,238039970,8990,8990,8990,8990,0
20230808,174800,238039970,8990,8990,8990,8990,0
20230808,174700,238039970,8990,8990,8990,8990,0
20230808,174600,238039970,8990,8990,8990,8990,0
20230808,174500,238039970,8990,8990,8990,8990,0
20230808,174400,238039970,8990,8990,8990,8990,0
20230808,174300,238039970,8990,8990,8990,8990,0
20230808,174200,238039970,8990,8990,8990,8990,0
20230808,174100,238039970,8990,8990,8990,8990,0
20230808,174000,238039970,8990,8990,8990,8990,0
20230808,173900,238039970,8990,8990,8990,8990,0
20230808,173800,238039970,8990,8990,8990,8990,0
20230808,173700,238039970,8990,8990,8990,8990,0
20230808,173600,238039970,8990,8990,8990,8990,0
20230808,173500,238039970,8990,8990,8990,8990,0
20230808,173400,238039970,8990,8990,8990,8990,0
20230808,173300,238039970,8990,8990,8990,8990,0
20230808,173200,238039970,8990,8990,8990,8990,0
20230808,173100,238039970,8990,8990,8990,8990,0
20230808,173000,238039970,8990,8990,8990,8990,0
20230808,172900,238039970,8990,8990,8990,8990,0
20230808,172800,238039970,8990,8990,8990,8990,0
20230808,172700,238039970,8990,8990,8990,8990,0
20230808,172600,238039970,8990,8990,8990,8990,0
20230808,172500,238039970,8990,8990,8990,8990,0
20230808,172400,238039970,8990,8990,8990,8990,0
20230808,172300,238039970,8990,8990,8990,8990,0
20230808,172200,238039970,8990,8990,8990,8990,591
20230808,172100,238039970,8990,8990,8990,8990,0
20230808,172000,238039970,8990,8990,8990,8990,0
20230808,171900,238039970,8990,8990,8990,8990,0
20230808,171800,238039970,8990,8990,8990,8990,0
20230808,171700,238039970,8990,8990,8990,8990,0
20230808,171600,238039970,8990,8990,8990,8990,0
20230808,171500,238039970,8990,8990,8990,8990,0
20230808,171400,238039970,8990,8990,8990,8990,0
20230808,171300,238039970,8990,8990,8990,8990,0
20230808,171200,238039970,8990,8990,8990,8990,0
20230808,171100,238039970,8990,8990,8990,8990,0
20230808,171000,238039970,8990,8990,8990,8990,0
20230808,170900,238039970,8990,8990,8990,8990,0
20230808,170800,238039970,8990,8990,8990,8990,0
20230808,170700,238039970,8990,8990,8990,8990,0
20230808,170600,238039970,8990,8990,8990,8990,0
20230808,170500,238039970,8990,8990,8990,8990,0
20230808,170400,238039970,8990,8990,8990,8990,0
20230808,170300,238039970,8990,8990,8990,8990,0
20230808,170200,238039970,8990,8990,8990,8990,0
20230808,170100,238039970,8990,8990,8990,8990,0
20230808,170000,238039970,8990,8990,8990,8990,0
20230808,165900,238039970,8990,8990,8990,8990,0
20230808,165800,238039970,8990,8990,8990,8990,0
20230808,165700,238039970,8990,8990,8990,8990,0
20230808,165600,238039970,8990,8990,8990,8990,0
20230808,165500,238039970,8990,8990,8990,8990,0
20230808,165400,238039970,8990,8990,8990,8990,0
20230808,165300,238039970,8990,8990,8990,8990,0
20230808,165200,238039970,8990,8990,8990,8990,591
20230808,165100,238039970,8990,8990,8990,8990,0
20230808,165000,238039970,8990,8990,8990,8990,0
20230808,164900,238039970,8990,8990,8990,8990,0
20230808,164800,238039970,8990,8990,8990,8990,0
20230808,164700,238039970,8990,8990,8990,8990,0
20230808,164600,238039970,8990,8990,8990,8990,0
20230808,164500,238039970,8990,8990,8990,8990,0
20230808,164400,238039970,8990,8990,8990,8990,0
20230808,164300,238039970,8990,8990,8990,8990,0
20230808,164200,238039970,8990,8990,8990,8990,0
20230808,164100,238039970,8990,8990,8990,8990,0
20230808,164000,238039970,8990,8990,8990,8990,0
20230808,163900,238039970,8990,8990,8990,8990,0
20230808,163800,238039970,8990,8990,8990,8990,0
20230808,163700,238039970,8990,8990,8990,8990,0
20230808,163600,238039970,8990,8990,8990,8990,0
20230808,163500,238039970,8990,8990,8990,8990,0
20230808,163400,238039970,8990,8990,8990,8990,0
20230808,163300,238039970,8990,8990,8990,8990,0
20230808,163200,238039970,8990,8990,8990,8990,0
20230808,163100,238039970,8990,8990,8990,8990,0
20230808,163000,238039970,8990,8990,8990,8990,0
20230808,162900,238039970,8990,8990,8990,8990,0
20230808,162800,238039970,8990,8990,8990,8990,0
20230808,162700,238039970,8990,8990,8990,8990,0
20230808,162600,238039970,8990,8990,8990,8990,0
20230808,162500,238039970,8990,8990,8990,8990,0
20230808,162400,238039970,8990,8990,8990,8990,0
20230808,162300,238039970,8990,8990,8990,8990,0
20230808,162200,238039970,8990,8990,8990,8990,591
20230808,162100,238039970,8990,8990,8990,8990,0
20230808,162000,238039970,8990,8990,8990,8990,0
20230808,161900,238039970,8990,8990,8990,8990,0
20230808,161800,238039970,8990,8990,8990,8990,0
20230808,161700,238039970,8990,8990,8990,8990,0
20230808,161600,238039970,8990,8990,8990,8990,0
20230808,161500,238039970,8990,8990,8990,8990,0
20230808,161400,238039970,8990,8990,8990,8990,0
20230808,161300,238039970,8990,8990,8990,8990,0
20230808,161200,238039970,8990,8990,8990,8990,0
20230808,161100,238039970,8990,8990,8990,8990,0
20230808,161000,238039970,8990,8990,8990,8990,0
20230808,160900,238039970,8990,8990,8990,8990,0
20230808,160800,238039970,8990,8990,8990,8990,0
20230808,160700,238039970,8990,8990,8990,8990,0
20230808,160600,238039970,8990,8990,8990,8990,0
20230808,160500,238039970,8990,8990,8990,8990,0
20230808,160400,238039970,8990,8990,8990,8990,0
20230808,160300,238039970,8990,8990,8990,8990,0
20230808,160200,238039970,8990,8990,8990,8990,0
20230808,160100,238039970,8990,8990,8990,8990,0
20230808,160000,238039970,8990,8990,8990,8990,0
20230808,155900,238039970,8990,8990,8990,8990,0
20230808,155800,238039970,8990,8990,8990,8990,0
20230808,155700,238039970,8990,8990,8990,8990,0
20230808,155600,238039970,8990,8990,8990,8990,0
20230808,155500,238039970,8990,8990,8990,8990,0
20230808,155400,238039970,8990,8990,8990,8990,0
20230808,155300,238039970,8990,8990,8990,8990,0
20230808,155200,238039970,8990,8990,8990,8990,591
20230808,155100,238039970,8990,8990,8990,8990,0
20230808,155000,238039970,8990,8990,8990,8990,0
20230808,154900,238039970,8990,8990,8990,8990,0
20230808,154800,238039970,8990,8990,8990,8990,0
20230808,154700,238039970,8990,8990,8990,8990,0
20230808,154600,238039970,8990,8990,8990,8990,0
20230808,154500,238039970,8990,8990,8990,8990,0
20230808,154400,238039970,8990,8990,8990,8990,0
20230808,154300,238039970,8990,8990,8990,8990,0
20230808,154200,238039970,8990,8990,8990,8990,0
20230808,154100,238039970,8990,8990,8990,8990,0
20230808,154000,238039970,8990,8990,8990,8990,0
20230808,153900,238039970,8990,8990,8990,8990,0
20230808,153800,238039970,8990,8990,8990,8990,0
20230808,153700,238039970,8990,8990,8990,8990,0
20230808,153600,238039970,8990,8990,8990,8990,0
20230808,153500,238039970,8990,8990,8990,8990,0
20230808,153400,238039970,8990,8990,8990,8990,0
20230808,153300,238039970,8990,8990,8990,8990,0
20230808,153200,238039970,8990,8990,8990,8990,0
20230808,153100,238039970,8990,8990,8990,8990,0
20230808,153000,238039970,8990,8990,8990,8990,591
20230808,152900,232726880,8990,8990,8990,8990,0
20230808,152800,232726880,8990,8990,8990,8990,0
20230808,152700,232726880,8990,8990,8990,8990,0
20230808,152600,232726880,8990,8990,8990,8990,0
20230808,152500,232726880,8990,8990,8990,8990,0
20230808,152400,232726880,8990,8990,8990,8990,0
20230808,152300,232726880,8990,8990,8990,8990,0
20230808,152200,232726880,8990,8990,8990,8990,0
20230808,152100,232726880,8990,8990,8990,8990,0
20230808,152000,232726880,8990,8990,8990,8990,0
20230808,151900,232726880,8990,8940,8990,8930,362
20230808,151800,229491870,8940,8960,8960,8940,62
20230808,151700,228937570,8940,8940,8950,8940,78
20230808,151600,228240200,8960,8940,8960,8940,101
20230808,151500,227337240,8960,8940,8960,8940,29
20230808,151400,227077960,8960,8960,8960,8960,4
20230808,151300,227042120,8950,8960,8960,8950,25
20230808,151200,226818360,8970,8950,8970,8940,79
20230808,151100,226112040,8970,8930,8970,8930,301
20230808,151000,223421210,8930,8940,8940,8930,14
20230808,150900,223296140,8950,8950,8950,8940,102
20230808,150800,222384230,8940,8940,8940,8940,16
20230808,150700,222241190,8940,8950,8950,8940,29
20230808,150600,221981840,8960,8950,8960,8950,17
20230808,150500,221829660,8970,8970,8970,8970,0
20230808,150400,221829660,8970,8940,8970,8940,58
20230808,150300,221311020,8970,8940,8970,8940,16
20230808,150200,221167950,8940,8940,8940,8940,14
20230808,150100,221042790,8950,8950,8950,8950,14
20230808,150000,220917490,8960,8960,8960,8960,6
20230808,145900,220863730,8960,8940,8960,8940,214
20230808,145800,218948630,8940,8940,8940,8940,15
20230808,145700,218814530,8940,8950,8950,8940,28
20230808,145600,218564200,8930,8930,8930,8930,14
20230808,145500,218439180,8930,8940,8940,8930,51
20230808,145400,217983710,8990,8940,8990,8940,212
20230808,145300,216088380,8940,8960,8960,8940,217
20230808,145200,214148330,8960,8980,9040,8960,395
20230808,145100,210600230,8970,8960,8970,8960,192
20230808,145000,208878840,8930,8940,8940,8930,29
20230808,144900,208619830,8930,8950,8950,8930,14
20230808,144800,208494660,8960,8960,8960,8960,0
20230808,144700,208494660,8960,8930,8960,8930,17
20230808,144600,208342760,8930,8940,8940,8930,14
20230808,144500,208217610,8940,8940,8940,8940,14
20230808,144400,208092450,8940,8940,8940,8940,0
20230808,144300,208092450,8940,8940,8940,8940,14
20230808,144200,207967290,8940,8940,8940,8940,15
20230808,144100,207833190,8940,8940,8940,8940,14
20230808,144000,207708030,8940,8940,8940,8940,14
20230808,143900,207582870,8940,8940,8940,8940,28
20230808,143800,207332550,8940,8950,8950,8940,14
20230808,143700,207207280,8970,8970,8970,8970,0
20230808,143600,207207280,8970,8970,8970,8970,90
20230808,143500,206399980,8940,8940,8940,8940,14
20230808,143400,206274820,8940,8940,8940,8940,14
20230808,143300,206149660,8940,8940,8940,8940,14
20230808,143200,206024500,8940,8940,8940,8940,14
20230808,143100,205899340,8940,8940,8940,8940,14
20230808,143000,205774180,8940,8940,8940,8940,14
20230808,142900,205649020,8940,8940,8940,8940,14
20230808,142800,205523860,8940,8940,8940,8940,14
20230808,142700,205398700,8940,8950,8950,8940,140
20230808,142600,204146820,8950,8950,8950,8950,15
20230808,142500,204012570,8950,8950,8950,8950,14
20230808,142400,203887270,8950,8950,8950,8950,14
20230808,142300,203761970,8950,8950,8950,8950,14
20230808,142200,203636670,8950,8950,8950,8950,14
20230808,142100,203511370,8950,8950,8950,8950,14
20230808,142000,203386070,8950,8950,8950,8950,14
20230808,141900,203260770,8950,8950,8950,8950,14
20230808,141800,203135470,8950,8950,8950,8950,0
20230808,141700,203135470,8950,8950,8950,8950,14
20230808,141600,203010170,8950,8950,8950,8950,29
20230808,141500,202750620,8980,8980,8980,8980,22
20230808,141400,202553060,8940,8940,8940,8940,14
20230808,141300,202427900,8940,8940,8940,8940,40
20230808,141200,202070300,8930,8930,8930,8930,15
20230808,141100,201936350,8930,8940,8940,8930,132
20230808,141000,200756710,8940,8940,8940,8940,15
20230808,140900,200622610,8940,8960,8960,8940,1380
20230808,140800,188267360,8960,8960,8960,8960,234
20230808,140700,186170720,8960,8960,8960,8960,145
20230808,140600,184871520,8990,8990,8990,8990,1
20230808,140500,184862530,8970,8970,8970,8970,547
20230808,140400,179955940,8970,8970,8970,8970,14
20230808,140300,179830360,8970,8970,8970,8970,14
20230808,140200,179704780,8970,8970,8970,8970,14
20230808,140100,179579200,8970,8970,8970,8970,24
20230808,140000,179363920,8970,8970,8970,8970,45
20230808,135900,178960270,8970,8970,8970,8970,0
20230808,135800,178960270,8970,8970,8970,8970,14
20230808,135700,178834690,8970,8970,8970,8970,14
20230808,135600,178709110,8970,8970,8970,8970,44
20230808,135500,178314430,8970,8970,8970,8970,14
20230808,135400,178188850,8970,8970,8970,8970,14
20230808,135300,178063270,8970,8970,8970,8970,44
20230808,135200,177668590,8970,8970,8970,8970,14
20230808,135100,177543010,8970,8970,8970,8970,14
20230808,135000,177417430,8970,8970,8970,8970,31
20230808,134900,177139360,8970,8970,8970,8970,14
20230808,134800,177013780,8970,8970,8970,8970,14
20230808,134700,176888200,8970,8970,8970,8970,44
20230808,134600,176493520,8970,8960,8970,8960,28
20230808,134500,176242500,8970,8970,8970,8970,33
20230808,134400,175946490,8970,8970,8980,8960,191
20230808,134300,174232520,8960,8960,8960,8960,14
20230808,134200,174107080,8960,8960,8960,8960,14
20230808,134100,173981640,8960,8960,8970,8960,138
20230808,134000,172745030,8960,8960,8960,8960,14
20230808,133900,172619590,8970,8970,8970,8970,58
20230808,133800,172099330,8960,8960,8970,8960,98
20230808,133700,171220850,8970,8970,8970,8970,1
20230808,133600,171211880,8970,8960,8970,8960,19
20230808,133500,171041590,8960,8970,8970,8960,46
20230808,133400,170629420,8960,8960,8960,8960,14
20230808,133300,170503980,8960,8960,8960,8960,14
20230808,133200,170378540,8960,8960,8960,8960,44
20230808,133100,169984300,8960,8960,8960,8960,0
20230808,133000,169984300,8960,8960,8960,8960,14
20230808,132900,169858860,8960,8970,8970,8960,46
20230808,132800,169446680,8960,8960,8970,8960,16
20230808,132700,169303310,8970,8970,8970,8970,12
20230808,132600,169195670,8970,8960,8970,8960,32
20230808,132500,168908940,8980,8980,8980,8980,2
20230808,132400,168890980,8970,8970,8970,8970,0
20230808,132300,168890980,8970,8970,8970,8960,35
20230808,132200,168577330,8970,8970,8970,8970,578
20230808,132100,163392670,8980,8980,8980,8980,0
20230808,132000,163392670,8980,8970,8980,8970,72
20230808,131900,162746820,8980,8980,8980,8980,2
20230808,131800,162728860,8980,8980,8980,8980,2
20230808,131700,162710900,8970,8970,8970,8970,30
20230808,131600,162441800,9000,9000,9000,9000,0
20230808,131500,162441800,9000,9000,9000,9000,1
20230808,131400,162432800,8970,8960,8970,8960,353
20230808,131300,159269700,8970,8970,8970,8970,5
20230808,131200,159224850,8960,8960,8960,8960,0
20230808,131100,159224850,8960,8970,8970,8960,82
20230808,131000,158489610,8970,8970,8970,8970,12
20230808,130900,158381970,9020,9020,9020,9020,1
20230808,130800,158372950,8970,8970,8970,8970,37
20230808,130700,158041060,8980,8980,8980,8980,0
20230808,130600,158041060,8980,8980,8980,8980,0
20230808,130500,158041060,8980,8980,8980,8980,24
20230808,130400,157825540,9040,9040,9040,9040,0
20230808,130300,157825540,9040,8970,9040,8970,2
20230808,130200,157807530,8960,9010,9030,8960,530
20230808,130100,153026570,9030,9030,9030,9030,0
20230808,130000,153026570,9030,8970,9030,8970,23
20230808,125900,152820200,8970,8970,8970,8970,10
20230808,125800,152730500,9020,9020,9020,9020,39
20230808,125700,152378720,8970,8970,8970,8970,62
20230808,125600,151822580,8970,8970,8980,8970,287
20230808,125500,149248180,8980,8980,8980,8980,0
20230808,125400,149248180,8980,8980,8980,8980,1
20230808,125300,149239200,8980,8980,8980,8980,11
20230808,125200,149140420,8980,8980,8980,8980,0
20230808,125100,149140420,8980,8980,8980,8980,0
20230808,125000,149140420,8980,8980,8980,8980,51
20230808,124900,148682440,8970,8970,8970,8970,0
20230808,124800,148682440,8970,8970,8970,8970,0
20230808,124700,148682440,8970,8980,8980,8970,129
20230808,124600,147524200,8980,8980,8980,8980,0
20230808,124500,147524200,8980,8980,8980,8980,1
20230808,124400,147515220,8980,8980,8980,8980,5
20230808,124300,147470320,8970,8970,8970,8970,0
20230808,124200,147470320,8970,8980,8980,8970,84
20230808,124100,146716820,8980,8980,8980,8980,30
20230808,124000,146447420,8980,8980,8980,8980,0
20230808,123900,146447420,8980,8980,8980,8980,0
20230808,123800,146447420,8980,8980,8980,8980,31
20230808,123700,146169040,8980,8980,8980,8980,0
20230808,123600,146169040,8980,8980,8980,8980,0
20230808,123500,146169040,8980,8980,8980,8980,30
20230808,123400,145899640,9030,8980,9030,8980,6
20230808,123300,145845710,8980,8980,8980,8980,65
20230808,123200,145262010,8980,8980,8980,8980,13
20230808,123100,145145270,8980,8990,8990,8980,22
20230808,123000,144947660,8990,8990,8990,8990,13
20230808,122900,144830790,8990,8990,8990,8990,1
20230808,122800,144821800,8990,8990,8990,8980,800
20230808,122700,137637690,9030,9000,9030,9000,2
20230808,122600,137619660,9000,8990,9000,8990,30
20230808,122500,137349950,8990,8990,8990,8990,1
20230808,122400,137340960,9000,9000,9000,9000,2
20230808,122300,137322960,8980,8980,8980,8980,0
20230808,122200,137322960,8980,8980,8980,8980,31
20230808,122100,137044580,9000,9000,9000,9000,0
20230808,122000,137044580,9000,8990,9000,8990,8
20230808,121900,136972650,8980,8980,8980,8980,35
20230808,121800,136658350,8990,8990,8990,8990,90
20230808,121700,135849250,9000,9000,9000,9000,4
20230808,121600,135813250,9000,9000,9000,9000,22
20230808,121500,135615250,9000,9000,9000,9000,0
20230808,121400,135615250,9000,9000,9000,9000,0
20230808,121300,135615250,9000,9000,9000,9000,41
20230808,121200,135246250,9020,9020,9020,9020,20
20230808,121100,135065850,8990,8990,8990,8990,0
20230808,121000,135065850,8990,9000,9000,8990,31
20230808,120900,134787150,9000,8990,9000,8990,31
20230808,120800,134508450,8990,8990,8990,8990,0
20230808,120700,134508450,8990,8990,8990,8990,1
20230808,120600,134499460,8980,8980,8980,8980,0
20230808,120500,134499460,8980,8980,8980,8980,0
20230808,120400,134499460,8980,8980,8980,8980,30
20230808,120300,134230060,9030,9030,9030,9030,0
20230808,120200,134230060,9030,8990,9030,8990,3
20230808,120100,134203050,8990,8990,8990,8990,29
20230808,120000,133942340,8990,8990,8990,8990,0
20230808,115900,133942340,8990,8990,8990,8990,0
20230808,115800,133942340,8990,8990,8990,8990,30
20230808,115700,133672640,9000,9000,9000,9000,0
20230808,115600,133672640,9000,9000,9000,9000,0
20230808,115500,133672640,9000,9000,9000,8990,40
20230808,115400,133313010,9000,9000,9000,9000,22
20230808,115300,133115010,9000,9000,9000,9000,0
20230808,115200,133115010,9000,9000,9000,9000,1
20230808,115100,133106010,8980,8980,8980,8980,0
20230808,115000,133106010,8980,8980,8980,8980,0
20230808,114900,133106010,8980,8990,8990,8980,117
20230808,114800,132054480,8990,9000,9000,8990,313
20230808,114700,129240440,9000,9000,9000,9000,0
20230808,114600,129240440,9000,9000,9000,9000,31
20230808,114500,128961440,9030,9000,9030,9000,67
20230808,114400,128358410,8980,8990,8990,8980,465
20230808,114300,124178810,9000,9000,9000,9000,11
20230808,114200,124079810,9030,9030,9030,9030,0
20230808,114100,124079810,9030,9030,9030,9030,1
20230808,114000,124070780,9000,9000,9000,9000,31
20230808,113900,123791780,8990,8990,8990,8990,308
20230808,113800,121022860,9000,9040,9040,9000,2501
20230808,113700,98497130,9020,9020,9020,9020,30
20230808,113600,98226530,9020,9020,9020,9020,0
20230808,113500,98226530,9020,9020,9020,9020,0
20230808,113400,98226530,9020,9050,9050,9020,31
20230808,113300,97946880,9020,9020,9020,9020,0
20230808,113200,97946880,9020,9020,9020,9020,0
20230808,113100,97946880,9020,9020,9020,9020,31
20230808,113000,97667260,9020,9020,9020,9020,0
20230808,112900,97667260,9020,9020,9020,9020,0
20230808,112800,97667260,9020,9020,9020,9020,30
20230808,112700,97396660,9060,9060,9060,9060,0
20230808,112600,97396660,9060,9040,9060,9020,630
20230808,112500,91712160,9040,9040,9040,9040,31
20230808,112400,91431920,9060,9060,9060,9060,0
20230808,112300,91431920,9060,9060,9060,9060,1
20230808,112200,91422860,9040,9040,9040,9040,30
20230808,112100,91151660,9030,9030,9030,9030,0
20230808,112000,91151660,9030,9030,9030,9030,0
20230808,111900,91151660,9030,9030,9030,9030,30
20230808,111800,90880760,9030,9030,9030,9030,0
20230808,111700,90880760,9030,9030,9030,9020,326
20230808,111600,87939690,9030,9030,9030,9030,31
20230808,111500,87659760,9040,9040,9040,9040,0
20230808,111400,87659760,9040,9040,9040,9040,1
20230808,111300,87650720,9030,9030,9030,9030,30
20230808,111200,87379820,9060,9060,9060,9060,20
20230808,111100,87198620,9030,9030,9030,9030,0
20230808,111000,87198620,9030,9030,9030,9030,170
20230808,110900,85663520,9050,9050,9050,9050,0
20230808,110800,85663520,9050,9050,9050,9050,0
20230808,110700,85663520,9050,9050,9050,9050,1
20230808,110600,85654470,9030,9030,9030,9030,30
20230808,110500,85383570,9050,9050,9050,9050,1
20230808,110400,85374520,9030,9030,9030,9030,1
20230808,110300,85365490,9020,9030,9030,9020,69
20230808,110200,84742730,9030,9030,9030,9030,0
20230808,110100,84742730,9030,9030,9030,9030,0
20230808,110000,84742730,9030,9030,9030,9030,30
20230808,105900,84471830,9030,9030,9030,9030,130
20230808,105800,83297930,9030,9030,9030,9030,0
20230808,105700,83297930,9030,9030,9030,9030,310
20230808,105600,80498630,9080,9080,9080,9080,0
20230808,105500,80498630,9080,9080,9080,9080,20
20230808,105400,80317030,9020,9030,9030,9020,292
20230808,105300,77680580,9090,9090,9090,9090,0
20230808,105200,77680580,9090,9090,9090,9090,1
20230808,105100,77671490,9030,9030,9030,9030,30
20230808,105000,77400590,9090,9090,9090,9090,0
20230808,104900,77400590,9090,9090,9090,9090,0
20230808,104800,77400590,9090,9060,9090,9030,33
20230808,104700,77102510,9040,9040,9040,9040,1
20230808,104600,77093470,9030,9030,9030,9030,0
20230808,104500,77093470,9030,9030,9030,9030,30
20230808,104400,76822570,9090,9090,9090,9090,0
20230808,104300,76822570,9090,9090,9090,9090,1
20230808,104200,76813480,9030,9030,9030,9030,30
20230808,104100,76542580,9090,9090,9090,9090,0
20230808,104000,76542580,9090,9090,9090,9090,1
20230808,103900,76533490,9030,9030,9030,9030,31
20230808,103800,76253560,9090,9090,9090,9090,1
20230808,103700,76244470,9030,9030,9030,9030,0
20230808,103600,76244470,9030,9030,9030,9030,236
20230808,103500,74113390,9030,9060,9060,9030,1003
20230808,103400,65053850,9040,9050,9050,9040,51
20230808,103300,64592540,9050,9050,9050,9050,31
20230808,103200,64311990,9100,9100,9100,9100,0
20230808,103100,64311990,9100,9040,9100,9040,38
20230808,103000,63967870,9030,9030,9030,9030,30
20230808,102900,63696970,9030,9030,9030,9030,0
20230808,102800,63696970,9030,9030,9030,9030,0
20230808,102700,63696970,9030,9050,9090,9030,130
20230808,102600,62521910,9050,9050,9050,9050,67
20230808,102500,61915560,9030,9030,9030,9030,0
20230808,102400,61915560,9030,9050,9050,9030,333
20230808,102300,58907370,9050,9050,9050,9050,112
20230808,102200,57893770,9050,9060,9060,9050,300
20230808,102100,55178670,9060,9060,9060,9060,256
20230808,102000,52859310,9060,9060,9060,9060,0
20230808,101900,52859310,9060,9060,9060,9060,0
20230808,101800,52859310,9060,9060,9060,9060,42
20230808,101700,52478790,9070,9070,9070,9070,149
20230808,101600,51127360,9120,9120,9120,9120,1
20230808,101500,51118240,9070,9070,9070,9070,40
20230808,101400,50755440,9120,9120,9120,9120,0
20230808,101300,50755440,9120,9070,9120,9070,332
20230808,101200,47744150,9080,9100,9100,9080,635
20230808,101100,41973900,9130,9130,9130,9130,1
20230808,101000,41964770,9100,9100,9100,9100,0
20230808,100900,41964770,9100,9100,9100,9100,50
20230808,100800,41509770,9100,9100,9100,9100,97
20230808,100700,40627070,9130,9130,9130,9130,5
20230808,100600,40581420,9100,9100,9100,9100,31
20230808,100500,40299320,9100,9100,9100,9100,0
20230808,100400,40299320,9100,9100,9100,9100,0
20230808,100300,40299320,9100,9100,9100,9100,30
20230808,100200,40026320,9100,9100,9100,9100,15
20230808,100100,39889820,9100,9100,9100,9100,350
20230808,100000,36704820,9100,9100,9100,9100,30
20230808,095900,36431820,9140,9140,9140,9140,0
20230808,095800,36431820,9140,9100,9140,9100,121
20230808,095700,35325920,9110,9110,9110,9110,31
20230808,095600,35043510,9140,9120,9140,9120,16
20230808,095500,34897570,9100,9100,9100,9100,1
20230808,095400,34888470,9110,9110,9110,9110,30
20230808,095300,34615170,9150,9140,9150,9140,300
20230808,095200,31870700,9140,9140,9140,9140,0
20230808,095100,31870700,9140,9100,9140,9100,32
20230808,095000,31579460,9140,9140,9140,9140,0
20230808,094900,31579460,9140,9140,9140,9140,0
20230808,094800,31579460,9140,9100,9140,9100,126
20230808,094700,30432820,9100,9100,9100,9100,0
20230808,094600,30432820,9100,9100,9100,9100,0
20230808,094500,30432820,9100,9100,9100,9100,30
20230808,094400,30159820,9140,9140,9140,9140,70
20230808,094300,29520020,9100,9100,9100,9100,0
20230808,094200,29520020,9100,9100,9100,9100,31
20230808,094100,29237920,9100,9100,9100,9100,0
20230808,094000,29237920,9100,9100,9100,9100,0
20230808,093900,29237920,9100,9100,9100,9100,0
20230808,093800,29237920,9100,9100,9100,9100,60
20230808,093700,28691920,9100,9100,9100,9100,1
20230808,093600,28682820,9110,9110,9110,9110,0
20230808,093500,28682820,9110,9110,9110,9110,1
20230808,093400,28673710,9140,9140,9140,9140,0
20230808,093300,28673710,9140,9140,9140,9140,1
20230808,093200,28664570,9100,9100,9100,9100,31
20230808,093100,28382470,9140,9140,9140,9140,0
20230808,093000,28382470,9140,9140,9140,9140,1
20230808,092900,28373330,9100,9100,9100,9100,31
20230808,092800,28091230,9100,9100,9100,9100,0
20230808,092700,28091230,9100,9100,9100,9100,1
20230808,092600,28082130,9110,9110,9110,9110,30
20230808,092500,27808830,9140,9140,9140,9140,200
20230808,092400,25980830,9140,9140,9140,9140,1
20230808,092300,25971690,9080,9080,9080,9080,30
20230808,092200,25699290,9140,9140,9140,9140,0
20230808,092100,25699290,9140,9140,9140,9140,0
20230808,092000,25699290,9140,9080,9140,9080,32
20230808,091900,25408670,9140,9130,9140,9130,220
20230808,091800,23400060,9130,9080,9130,9080,65
20230808,091700,22809810,9080,9130,9130,9080,36
20230808,091600,22482630,9080,9080,9080,9080,80
20230808,091500,21756230,9080,9080,9080,9080,210
20230808,091400,19849430,9080,9080,9080,9080,31
20230808,091300,19567950,9080,9080,9080,9080,220
20230808,091200,17570350,9090,9090,9110,9090,1122
20230808,091100,7371160,9080,9100,9100,9080,177
20230808,091000,5762520,9090,9110,9110,9090,332
20230808,090900,2741790,9110,9110,9110,9110,2
20230808,090800,2723570,9120,9120,9120,9120,31
20230808,090700,2440850,9130,9130,9130,9130,0
20230808,090600,2440850,9130,9130,9130,9130,20
20230808,090500,2258250,9130,9150,9160,9130,34
20230808,090400,1947760,9130,9130,9130,9130,0
20230808,090300,1947760,9130,9130,9130,9130,0
20230808,090200,1947760,9130,9130,9130,9130,30
20230808,090100,1673860,9160,9160,9160,9160,0
20230808,090000,1673860,9160,9140,9160,9140,183