KissMeData/039340/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191200,54759650,5970,5970,5970,5970,670
20230809,191100,54759650,5970,5970,5970,5970,0
20230809,191000,54759650,5970,5970,5970,5970,0
20230809,190900,54759650,5970,5970,5970,5970,0
20230809,190800,54759650,5970,5970,5970,5970,0
20230809,190700,54759650,5970,5970,5970,5970,0
20230809,190600,54759650,5970,5970,5970,5970,0
20230809,190500,54759650,5970,5970,5970,5970,0
20230809,190400,54759650,5970,5970,5970,5970,0
20230809,190300,54759650,5970,5970,5970,5970,0
20230809,190200,54759650,5970,5970,5970,5970,0
20230809,190100,54759650,5970,5970,5970,5970,0
20230809,190000,54759650,5970,5970,5970,5970,0
20230809,185900,54759650,5970,5970,5970,5970,0
20230809,185800,54759650,5970,5970,5970,5970,0
20230809,185700,54759650,5970,5970,5970,5970,0
20230809,185600,54759650,5970,5970,5970,5970,0
20230809,185500,54759650,5970,5970,5970,5970,0
20230809,185400,54759650,5970,5970,5970,5970,0
20230809,185300,54759650,5970,5970,5970,5970,0
20230809,185200,54759650,5970,5970,5970,5970,0
20230809,185100,54759650,5970,5970,5970,5970,0
20230809,185000,54759650,5970,5970,5970,5970,0
20230809,184900,54759650,5970,5970,5970,5970,0
20230809,184800,54759650,5970,5970,5970,5970,0
20230809,184700,54759650,5970,5970,5970,5970,0
20230809,184600,54759650,5970,5970,5970,5970,0
20230809,184500,54759650,5970,5970,5970,5970,0
20230809,184400,54759650,5970,5970,5970,5970,0
20230809,184300,54759650,5970,5970,5970,5970,0
20230809,184200,54759650,5970,5970,5970,5970,670
20230809,184100,54759650,5970,5970,5970,5970,0
20230809,184000,54759650,5970,5970,5970,5970,0
20230809,183900,54759650,5970,5970,5970,5970,0
20230809,183800,54759650,5970,5970,5970,5970,0
20230809,183700,54759650,5970,5970,5970,5970,0
20230809,183600,54759650,5970,5970,5970,5970,0
20230809,183500,54759650,5970,5970,5970,5970,0
20230809,183400,54759650,5970,5970,5970,5970,0
20230809,183300,54759650,5970,5970,5970,5970,0
20230809,183200,54759650,5970,5970,5970,5970,0
20230809,183100,54759650,5970,5970,5970,5970,0
20230809,183000,54759650,5970,5970,5970,5970,0
20230809,182900,54759650,5970,5970,5970,5970,0
20230809,182800,54759650,5970,5970,5970,5970,0
20230809,182700,54759650,5970,5970,5970,5970,0
20230809,182600,54759650,5970,5970,5970,5970,0
20230809,182500,54759650,5970,5970,5970,5970,0
20230809,182400,54759650,5970,5970,5970,5970,0
20230809,182300,54759650,5970,5970,5970,5970,0
20230809,182200,54759650,5970,5970,5970,5970,0
20230809,182100,54759650,5970,5970,5970,5970,0
20230809,182000,54759650,5970,5970,5970,5970,0
20230809,181900,54759650,5970,5970,5970,5970,0
20230809,181800,54759650,5970,5970,5970,5970,0
20230809,181700,54759650,5970,5970,5970,5970,0
20230809,181600,54759650,5970,5970,5970,5970,0
20230809,181500,54759650,5970,5970,5970,5970,0
20230809,181400,54759650,5970,5970,5970,5970,0
20230809,181300,54759650,5970,5970,5970,5970,0
20230809,181200,54759650,5970,5970,5970,5970,670
20230809,181100,54759650,5970,5970,5970,5970,0
20230809,181000,54759650,5970,5970,5970,5970,0
20230809,180900,54759650,5970,5970,5970,5970,0
20230809,180800,54759650,5970,5970,5970,5970,0
20230809,180700,54759650,5970,5970,5970,5970,0
20230809,180600,54759650,5970,5970,5970,5970,0
20230809,180500,54759650,5970,5970,5970,5970,0
20230809,180400,54759650,5970,5970,5970,5970,0
20230809,180300,54759650,5970,5970,5970,5970,0
20230809,180200,54759650,5970,5970,5970,5970,0
20230809,180100,54759650,5970,5970,5970,5970,0
20230809,180000,54759650,5970,5970,5970,5970,0
20230809,175900,54759650,5970,5970,5970,5970,0
20230809,175800,54759650,5970,5970,5970,5970,0
20230809,175700,54759650,5970,5970,5970,5970,0
20230809,175600,54759650,5970,5970,5970,5970,0
20230809,175500,54759650,5970,5970,5970,5970,0
20230809,175400,54759650,5970,5970,5970,5970,0
20230809,175300,54759650,5970,5970,5970,5970,0
20230809,175200,54759650,5970,5970,5970,5970,0
20230809,175100,54759650,5970,5970,5970,5970,0
20230809,175000,54759650,5970,5970,5970,5970,0
20230809,174900,54759650,5970,5970,5970,5970,0
20230809,174800,54759650,5970,5970,5970,5970,0
20230809,174700,54759650,5970,5970,5970,5970,0
20230809,174600,54759650,5970,5970,5970,5970,0
20230809,174500,54759650,5970,5970,5970,5970,0
20230809,174400,54759650,5970,5970,5970,5970,0
20230809,174300,54759650,5970,5970,5970,5970,0
20230809,174200,54759650,5970,5970,5970,5970,670
20230809,174100,54759650,5970,5970,5970,5970,0
20230809,174000,54759650,5970,5970,5970,5970,0
20230809,173900,54759650,5970,5970,5970,5970,0
20230809,173800,54759650,5970,5970,5970,5970,0
20230809,173700,54759650,5970,5970,5970,5970,0
20230809,173600,54759650,5970,5970,5970,5970,0
20230809,173500,54759650,5970,5970,5970,5970,0
20230809,173400,54759650,5970,5970,5970,5970,0
20230809,173300,54759650,5970,5970,5970,5970,0
20230809,173200,54759650,5970,5970,5970,5970,0
20230809,173100,54759650,5970,5970,5970,5970,0
20230809,173000,54759650,5970,5970,5970,5970,0
20230809,172900,54759650,5970,5970,5970,5970,0
20230809,172800,54759650,5970,5970,5970,5970,0
20230809,172700,54759650,5970,5970,5970,5970,0
20230809,172600,54759650,5970,5970,5970,5970,0
20230809,172500,54759650,5970,5970,5970,5970,0
20230809,172400,54759650,5970,5970,5970,5970,0
20230809,172300,54759650,5970,5970,5970,5970,0
20230809,172200,54759650,5970,5970,5970,5970,0
20230809,172100,54759650,5970,5970,5970,5970,0
20230809,172000,54759650,5970,5970,5970,5970,0
20230809,171900,54759650,5970,5970,5970,5970,0
20230809,171800,54759650,5970,5970,5970,5970,0
20230809,171700,54759650,5970,5970,5970,5970,0
20230809,171600,54759650,5970,5970,5970,5970,0
20230809,171500,54759650,5970,5970,5970,5970,0
20230809,171400,54759650,5970,5970,5970,5970,0
20230809,171300,54759650,5970,5970,5970,5970,0
20230809,171200,54759650,5970,5970,5970,5970,670
20230809,171100,54759650,5970,5970,5970,5970,0
20230809,171000,54759650,5970,5970,5970,5970,0
20230809,170900,54759650,5970,5970,5970,5970,0
20230809,170800,54759650,5970,5970,5970,5970,0
20230809,170700,54759650,5970,5970,5970,5970,0
20230809,170600,54759650,5970,5970,5970,5970,0
20230809,170500,54759650,5970,5970,5970,5970,0
20230809,170400,54759650,5970,5970,5970,5970,0
20230809,170300,54759650,5970,5970,5970,5970,0
20230809,170200,54759650,5970,5970,5970,5970,0
20230809,170100,54759650,5970,5970,5970,5970,0
20230809,170000,54759650,5970,5970,5970,5970,0
20230809,165900,54759650,5970,5970,5970,5970,0
20230809,165800,54759650,5970,5970,5970,5970,0
20230809,165700,54759650,5970,5970,5970,5970,0
20230809,165600,54759650,5970,5970,5970,5970,0
20230809,165500,54759650,5970,5970,5970,5970,0
20230809,165400,54759650,5970,5970,5970,5970,0
20230809,165300,54759650,5970,5970,5970,5970,0
20230809,165200,54759650,5970,5970,5970,5970,0
20230809,165100,54759650,5970,5970,5970,5970,0
20230809,165000,54759650,5970,5970,5970,5970,0
20230809,164900,54759650,5970,5970,5970,5970,0
20230809,164800,54759650,5970,5970,5970,5970,0
20230809,164700,54759650,5970,5970,5970,5970,0
20230809,164600,54759650,5970,5970,5970,5970,0
20230809,164500,54759650,5970,5970,5970,5970,0
20230809,164400,54759650,5970,5970,5970,5970,0
20230809,164300,54759650,5970,5970,5970,5970,0
20230809,164200,54759650,5970,5970,5970,5970,670
20230809,164100,54759650,5970,5970,5970,5970,0
20230809,164000,54759650,5970,5970,5970,5970,0
20230809,163900,54759650,5970,5970,5970,5970,0
20230809,163800,54759650,5970,5970,5970,5970,0
20230809,163700,54759650,5970,5970,5970,5970,0
20230809,163600,54759650,5970,5970,5970,5970,0
20230809,163500,54759650,5970,5970,5970,5970,0
20230809,163400,54759650,5970,5970,5970,5970,0
20230809,163300,54759650,5970,5970,5970,5970,0
20230809,163200,54759650,5970,5970,5970,5970,0
20230809,163100,54759650,5970,5970,5970,5970,0
20230809,163000,54759650,5970,5970,5970,5970,0
20230809,162900,54759650,5970,5970,5970,5970,0
20230809,162800,54759650,5970,5970,5970,5970,0
20230809,162700,54759650,5970,5970,5970,5970,0
20230809,162600,54759650,5970,5970,5970,5970,0
20230809,162500,54759650,5970,5970,5970,5970,0
20230809,162400,54759650,5970,5970,5970,5970,0
20230809,162300,54759650,5970,5970,5970,5970,0
20230809,162200,54759650,5970,5970,5970,5970,0
20230809,162100,54759650,5970,5970,5970,5970,0
20230809,162000,54759650,5970,5970,5970,5970,0
20230809,161900,54759650,5970,5970,5970,5970,0
20230809,161800,54759650,5970,5970,5970,5970,0
20230809,161700,54759650,5970,5970,5970,5970,0
20230809,161600,54759650,5970,5970,5970,5970,0
20230809,161500,54759650,5970,5970,5970,5970,0
20230809,161400,54759650,5970,5970,5970,5970,0
20230809,161300,54759650,5970,5970,5970,5970,0
20230809,161200,54759650,5970,5970,5970,5970,670
20230809,161100,54759650,5970,5970,5970,5970,0
20230809,161000,54759650,5970,5970,5970,5970,0
20230809,160900,54759650,5970,5970,5970,5970,0
20230809,160800,54759650,5970,5970,5970,5970,0
20230809,160700,54759650,5970,5970,5970,5970,0
20230809,160600,54759650,5970,5970,5970,5970,0
20230809,160500,54759650,5970,5970,5970,5970,0
20230809,160400,54759650,5970,5970,5970,5970,0
20230809,160300,54759650,5970,5970,5970,5970,0
20230809,160200,54759650,5970,5970,5970,5970,0
20230809,160100,54759650,5970,5970,5970,5970,0
20230809,160000,54759650,5970,5970,5970,5970,0
20230809,155900,54759650,5970,5970,5970,5970,0
20230809,155800,54759650,5970,5970,5970,5970,0
20230809,155700,54759650,5970,5970,5970,5970,0
20230809,155600,54759650,5970,5970,5970,5970,0
20230809,155500,54759650,5970,5970,5970,5970,0
20230809,155400,54759650,5970,5970,5970,5970,0
20230809,155300,54759650,5970,5970,5970,5970,0
20230809,155200,54759650,5970,5970,5970,5970,0
20230809,155100,54759650,5970,5970,5970,5970,0
20230809,155000,54759650,5970,5970,5970,5970,0
20230809,154900,54759650,5970,5970,5970,5970,0
20230809,154800,54759650,5970,5970,5970,5970,0
20230809,154700,54759650,5970,5970,5970,5970,0
20230809,154600,54759650,5970,5970,5970,5970,0
20230809,154500,54759650,5970,5970,5970,5970,0
20230809,154400,54759650,5970,5970,5970,5970,0
20230809,154300,54759650,5970,5970,5970,5970,0
20230809,154200,54759650,5970,5970,5970,5970,670
20230809,154100,54759650,5970,5970,5970,5970,0
20230809,154000,54759650,5970,5970,5970,5970,0
20230809,153900,54759650,5970,5970,5970,5970,0
20230809,153800,54759650,5970,5970,5970,5970,0
20230809,153700,54759650,5970,5970,5970,5970,0
20230809,153600,54759650,5970,5970,5970,5970,0
20230809,153500,54759650,5970,5970,5970,5970,0
20230809,153400,54759650,5970,5970,5970,5970,0
20230809,153300,54759650,5970,5970,5970,5970,0
20230809,153200,54759650,5970,5970,5970,5970,0
20230809,153100,54759650,5970,5970,5970,5970,0
20230809,153000,54759650,5970,5970,5970,5970,670
20230809,152900,50759750,5960,5960,5960,5960,0
20230809,152800,50759750,5960,5960,5960,5960,0
20230809,152700,50759750,5960,5960,5960,5960,0
20230809,152600,50759750,5960,5960,5960,5960,0
20230809,152500,50759750,5960,5960,5960,5960,0
20230809,152400,50759750,5960,5960,5960,5960,0
20230809,152300,50759750,5960,5960,5960,5960,0
20230809,152200,50759750,5960,5960,5960,5960,0
20230809,152100,50759750,5960,5960,5960,5960,0
20230809,152000,50759750,5960,5960,5960,5960,0
20230809,151900,50759750,5960,5960,5960,5960,1
20230809,151800,50753790,5930,5960,5960,5930,547
20230809,151700,47504340,5960,5960,5960,5960,2
20230809,151600,47492420,5970,5970,5970,5970,1
20230809,151500,47486450,5950,5960,5970,5950,17
20230809,151400,47385140,5970,5970,5970,5970,1
20230809,151300,47379170,5970,5970,5970,5970,0
20230809,151200,47379170,5970,5970,5970,5970,0
20230809,151100,47379170,5970,5970,5970,5970,1
20230809,151000,47373200,5980,5980,5980,5980,0
20230809,150900,47373200,5980,5980,5980,5980,7
20230809,150800,47331340,5980,5980,5980,5980,0
20230809,150700,47331340,5980,5980,5980,5980,0
20230809,150600,47331340,5980,5980,5980,5980,0
20230809,150500,47331340,5980,5980,5980,5980,0
20230809,150400,47331340,5980,5980,5980,5980,0
20230809,150300,47331340,5980,5980,5980,5980,0
20230809,150200,47331340,5980,5980,5980,5980,0
20230809,150100,47331340,5980,5960,5980,5950,868
20230809,150000,42159270,5960,5980,5980,5960,151
20230809,145900,41259290,5970,5970,5970,5970,0
20230809,145800,41259290,5970,5970,5970,5970,52
20230809,145700,40948850,5980,5980,5980,5980,0
20230809,145600,40948850,5980,5980,5980,5980,0
20230809,145500,40948850,5980,5980,5980,5980,0
20230809,145400,40948850,5980,5980,5980,5980,0
20230809,145300,40948850,5980,5970,5980,5970,2
20230809,145200,40936900,5980,5980,5980,5980,0
20230809,145100,40936900,5980,5980,5980,5980,0
20230809,145000,40936900,5980,5970,5980,5970,34
20230809,144900,40733880,5990,5990,5990,5990,1
20230809,144800,40727890,5980,5980,5980,5980,1
20230809,144700,40721910,5990,5990,5990,5990,0
20230809,144600,40721910,5990,5990,5990,5990,0
20230809,144500,40721910,5990,5990,5990,5990,0
20230809,144400,40721910,5990,5990,5990,5990,0
20230809,144300,40721910,5990,5970,5990,5960,232
20230809,144200,39339110,5990,5990,5990,5990,0
20230809,144100,39339110,5990,5990,5990,5990,0
20230809,144000,39339110,5990,5990,5990,5990,0
20230809,143900,39339110,5990,5990,5990,5990,0
20230809,143800,39339110,5990,5990,5990,5990,0
20230809,143700,39339110,5990,5990,5990,5990,19
20230809,143600,39225300,5990,5990,5990,5990,0
20230809,143500,39225300,5990,5990,5990,5990,0
20230809,143400,39225300,5990,5990,5990,5990,0
20230809,143300,39225300,5990,5990,5990,5990,0
20230809,143200,39225300,5990,5990,5990,5990,0
20230809,143100,39225300,5990,5990,5990,5990,0
20230809,143000,39225300,5990,5990,5990,5990,0
20230809,142900,39225300,5990,5990,5990,5990,0
20230809,142800,39225300,5990,5990,5990,5990,0
20230809,142700,39225300,5990,5990,5990,5990,0
20230809,142600,39225300,5990,5990,5990,5990,0
20230809,142500,39225300,5990,5990,5990,5990,0
20230809,142400,39225300,5990,5980,5990,5970,331
20230809,142300,37249200,5990,5990,5990,5990,0
20230809,142200,37249200,5990,5990,5990,5990,0
20230809,142100,37249200,5990,5990,5990,5990,0
20230809,142000,37249200,5990,5990,5990,5990,0
20230809,141900,37249200,5990,5990,5990,5990,0
20230809,141800,37249200,5990,5990,5990,5990,0
20230809,141700,37249200,5990,5990,5990,5990,0
20230809,141600,37249200,5990,5990,5990,5990,0
20230809,141500,37249200,5990,5990,5990,5990,1
20230809,141400,37243210,5970,5980,5980,5970,650
20230809,141300,33362270,5990,5990,5990,5990,1
20230809,141200,33356280,5990,5990,5990,5990,0
20230809,141100,33356280,5990,5990,5990,5990,0
20230809,141000,33356280,5990,5990,5990,5990,0
20230809,140900,33356280,5990,5990,5990,5990,0
20230809,140800,33356280,5990,5990,5990,5990,0
20230809,140700,33356280,5990,5990,5990,5990,0
20230809,140600,33356280,5990,5990,5990,5990,0
20230809,140500,33356280,5990,5990,5990,5990,0
20230809,140400,33356280,5990,5990,5990,5990,0
20230809,140300,33356280,5990,5990,5990,5990,0
20230809,140200,33356280,5990,5990,5990,5990,0
20230809,140100,33356280,5990,5990,5990,5990,0
20230809,140000,33356280,5990,5990,5990,5990,0
20230809,135900,33356280,5990,5990,5990,5990,0
20230809,135800,33356280,5990,5990,5990,5990,0
20230809,135700,33356280,5990,5990,5990,5990,0
20230809,135600,33356280,5990,5990,5990,5990,0
20230809,135500,33356280,5990,5990,5990,5990,0
20230809,135400,33356280,5990,5990,5990,5990,0
20230809,135300,33356280,5990,5990,5990,5990,0
20230809,135200,33356280,5990,5990,5990,5990,0
20230809,135100,33356280,5990,5990,5990,5990,0
20230809,135000,33356280,5990,5990,5990,5990,0
20230809,134900,33356280,5990,5990,5990,5990,0
20230809,134800,33356280,5990,5990,5990,5990,0
20230809,134700,33356280,5990,5990,5990,5990,0
20230809,134600,33356280,5990,5990,5990,5990,0
20230809,134500,33356280,5990,5990,5990,5990,0
20230809,134400,33356280,5990,5990,5990,5990,0
20230809,134300,33356280,5990,5990,5990,5990,0
20230809,134200,33356280,5990,5990,5990,5990,0
20230809,134100,33356280,5990,5990,5990,5990,0
20230809,134000,33356280,5990,5990,5990,5990,300
20230809,133900,31559280,5990,5990,5990,5990,0
20230809,133800,31559280,5990,5990,5990,5990,0
20230809,133700,31559280,5990,5990,5990,5990,0
20230809,133600,31559280,5990,5990,5990,5990,0
20230809,133500,31559280,5990,5990,5990,5990,0
20230809,133400,31559280,5990,5990,5990,5990,0
20230809,133300,31559280,5990,5990,5990,5990,0
20230809,133200,31559280,5990,5990,5990,5990,1
20230809,133100,31553290,5970,5970,5970,5970,0
20230809,133000,31553290,5970,5970,5970,5970,52
20230809,132900,31242850,5990,5990,5990,5990,0
20230809,132800,31242850,5990,5990,5990,5990,0
20230809,132700,31242850,5990,5990,5990,5990,0
20230809,132600,31242850,5990,5990,5990,5990,0
20230809,132500,31242850,5990,5990,5990,5990,0
20230809,132400,31242850,5990,5990,5990,5990,0
20230809,132300,31242850,5990,5990,5990,5990,0
20230809,132200,31242850,5990,5990,5990,5990,0
20230809,132100,31242850,5990,5990,5990,5990,0
20230809,132000,31242850,5990,5990,5990,5990,0
20230809,131900,31242850,5990,5990,5990,5990,0
20230809,131800,31242850,5990,5990,5990,5990,0
20230809,131700,31242850,5990,5990,5990,5990,0
20230809,131600,31242850,5990,5990,5990,5990,0
20230809,131500,31242850,5990,5990,5990,5990,0
20230809,131400,31242850,5990,5990,5990,5990,0
20230809,131300,31242850,5990,5990,5990,5990,0
20230809,131200,31242850,5990,5990,5990,5990,0
20230809,131100,31242850,5990,5990,5990,5990,0
20230809,131000,31242850,5990,5990,5990,5990,0
20230809,130900,31242850,5990,5990,5990,5990,1
20230809,130800,31236860,5990,5990,5990,5990,0
20230809,130700,31236860,5990,5990,5990,5990,0
20230809,130600,31236860,5990,5990,5990,5990,0
20230809,130500,31236860,5990,5990,5990,5990,1
20230809,130400,31230870,5970,5970,5970,5970,197
20230809,130300,30054780,5970,5990,5990,5970,1234
20230809,130200,22683150,6000,6000,6000,6000,0
20230809,130100,22683150,6000,6000,6000,6000,0
20230809,130000,22683150,6000,6000,6000,6000,0
20230809,125900,22683150,6000,6000,6000,6000,0
20230809,125800,22683150,6000,6000,6000,6000,0
20230809,125700,22683150,6000,6000,6000,6000,0
20230809,125600,22683150,6000,6000,6000,6000,0
20230809,125500,22683150,6000,6000,6000,6000,1
20230809,125400,22677150,5990,5990,5990,5990,0
20230809,125300,22677150,5990,5990,5990,5990,0
20230809,125200,22677150,5990,5990,5990,5990,6
20230809,125100,22641210,6000,6000,6000,6000,0
20230809,125000,22641210,6000,6000,6000,6000,0
20230809,124900,22641210,6000,6000,6000,6000,104
20230809,124800,22017210,6000,6000,6000,6000,0
20230809,124700,22017210,6000,6000,6000,6000,0
20230809,124600,22017210,6000,6000,6000,6000,0
20230809,124500,22017210,6000,6000,6000,6000,0
20230809,124400,22017210,6000,6000,6000,6000,0
20230809,124300,22017210,6000,6000,6000,6000,0
20230809,124200,22017210,6000,6000,6000,6000,0
20230809,124100,22017210,6000,6000,6000,6000,0
20230809,124000,22017210,6000,6000,6000,6000,0
20230809,123900,22017210,6000,6000,6000,6000,0
20230809,123800,22017210,6000,6000,6000,6000,0
20230809,123700,22017210,6000,6000,6000,6000,0
20230809,123600,22017210,6000,6000,6000,6000,0
20230809,123500,22017210,6000,6000,6000,6000,0
20230809,123400,22017210,6000,6000,6000,6000,0
20230809,123300,22017210,6000,6000,6000,6000,0
20230809,123200,22017210,6000,6000,6000,6000,0
20230809,123100,22017210,6000,6000,6000,6000,0
20230809,123000,22017210,6000,6000,6000,6000,0
20230809,122900,22017210,6000,6000,6000,6000,0
20230809,122800,22017210,6000,6000,6000,6000,0
20230809,122700,22017210,6000,6000,6000,6000,5
20230809,122600,21987210,6000,6000,6000,6000,0
20230809,122500,21987210,6000,6000,6000,6000,237
20230809,122400,20565210,6000,6000,6000,6000,0
20230809,122300,20565210,6000,6000,6000,6000,0
20230809,122200,20565210,6000,6000,6000,6000,0
20230809,122100,20565210,6000,6000,6000,6000,1
20230809,122000,20559210,5980,5980,5980,5980,5
20230809,121900,20529310,6000,6000,6000,5980,22
20230809,121800,20397700,5980,5980,5980,5980,0
20230809,121700,20397700,5980,5990,5990,5980,67
20230809,121600,19996940,6000,6000,6000,6000,0
20230809,121500,19996940,6000,6000,6000,6000,0
20230809,121400,19996940,6000,6000,6000,6000,0
20230809,121300,19996940,6000,6000,6000,6000,0
20230809,121200,19996940,6000,6000,6000,6000,0
20230809,121100,19996940,6000,6000,6000,6000,0
20230809,121000,19996940,6000,6000,6000,6000,0
20230809,120900,19996940,6000,6000,6000,6000,0
20230809,120800,19996940,6000,6000,6000,6000,0
20230809,120700,19996940,6000,6000,6000,6000,0
20230809,120600,19996940,6000,6000,6000,6000,0
20230809,120500,19996940,6000,6000,6000,6000,0
20230809,120400,19996940,6000,6000,6000,6000,0
20230809,120300,19996940,6000,6000,6000,6000,0
20230809,120200,19996940,6000,6000,6000,6000,0
20230809,120100,19996940,6000,6000,6000,6000,0
20230809,120000,19996940,6000,6000,6000,6000,0
20230809,115900,19996940,6000,6000,6000,6000,0
20230809,115800,19996940,6000,6000,6000,6000,1
20230809,115700,19990940,6000,6000,6000,6000,0
20230809,115600,19990940,6000,6000,6000,6000,0
20230809,115500,19990940,6000,6000,6000,6000,0
20230809,115400,19990940,6000,6000,6000,6000,0
20230809,115300,19990940,6000,6000,6000,6000,0
20230809,115200,19990940,6000,6000,6000,6000,0
20230809,115100,19990940,6000,5990,6000,5990,4
20230809,115000,19966970,5990,5990,5990,5990,0
20230809,114900,19966970,5990,5990,5990,5990,10
20230809,114800,19907070,6000,6000,6000,6000,0
20230809,114700,19907070,6000,6000,6000,6000,0
20230809,114600,19907070,6000,6000,6000,6000,0
20230809,114500,19907070,6000,6000,6000,6000,0
20230809,114400,19907070,6000,6000,6000,6000,0
20230809,114300,19907070,6000,6000,6000,6000,0
20230809,114200,19907070,6000,6000,6000,6000,0
20230809,114100,19907070,6000,6000,6000,6000,0
20230809,114000,19907070,6000,6000,6000,6000,0
20230809,113900,19907070,6000,6000,6000,6000,0
20230809,113800,19907070,6000,6000,6000,6000,0
20230809,113700,19907070,6000,6000,6000,6000,1
20230809,113600,19901070,5980,5980,5980,5980,0
20230809,113500,19901070,5980,5980,5980,5980,0
20230809,113400,19901070,5980,5990,5990,5980,64
20230809,113300,19518310,5980,5980,5980,5980,0
20230809,113200,19518310,5980,5980,5980,5980,124
20230809,113100,18776790,5980,5980,5980,5980,0
20230809,113000,18776790,5980,5980,5980,5980,0
20230809,112900,18776790,5980,5980,5980,5980,200
20230809,112800,17580790,5980,5980,5980,5980,300
20230809,112700,15786790,6000,6000,6000,6000,0
20230809,112600,15786790,6000,6000,6000,6000,0
20230809,112500,15786790,6000,6000,6000,6000,0
20230809,112400,15786790,6000,6000,6000,6000,0
20230809,112300,15786790,6000,6000,6000,6000,15
20230809,112200,15696790,5990,5990,5990,5990,0
20230809,112100,15696790,5990,5990,5990,5990,50
20230809,112000,15397290,5990,5990,5990,5990,4
20230809,111900,15373330,5990,5990,5990,5990,10
20230809,111800,15313430,5990,5990,5990,5990,10
20230809,111700,15253530,5970,5970,5970,5970,0
20230809,111600,15253530,5970,5970,5970,5970,0
20230809,111500,15253530,5970,5970,5970,5970,0
20230809,111400,15253530,5970,5970,5970,5970,0
20230809,111300,15253530,5970,5970,5970,5970,0
20230809,111200,15253530,5970,5970,5970,5970,0
20230809,111100,15253530,5970,5970,5970,5970,0
20230809,111000,15253530,5970,5970,5970,5970,69
20230809,110900,14841600,5970,5970,5970,5970,282
20230809,110800,13158060,5970,5970,5970,5970,0
20230809,110700,13158060,5970,5970,5970,5970,0
20230809,110600,13158060,5970,5970,5970,5970,0
20230809,110500,13158060,5970,5970,5970,5970,0
20230809,110400,13158060,5970,5970,5970,5970,0
20230809,110300,13158060,5970,5970,5970,5970,0
20230809,110200,13158060,5970,5970,5970,5970,0
20230809,110100,13158060,5970,5970,5970,5970,0
20230809,110000,13158060,5970,5970,5970,5970,0
20230809,105900,13158060,5970,5970,5970,5970,0
20230809,105800,13158060,5970,5970,5970,5970,0
20230809,105700,13158060,5970,5970,5970,5970,0
20230809,105600,13158060,5970,5970,5970,5970,0
20230809,105500,13158060,5970,5970,5970,5970,0
20230809,105400,13158060,5970,5970,5970,5970,0
20230809,105300,13158060,5970,5970,5970,5970,0
20230809,105200,13158060,5970,5970,5970,5970,0
20230809,105100,13158060,5970,5970,5970,5970,0
20230809,105000,13158060,5970,5970,5970,5970,55
20230809,104900,12829710,5980,5980,5980,5980,0
20230809,104800,12829710,5980,5980,5980,5980,0
20230809,104700,12829710,5980,5980,5980,5980,0
20230809,104600,12829710,5980,5980,5980,5980,0
20230809,104500,12829710,5980,5980,5980,5980,0
20230809,104400,12829710,5980,5980,5980,5980,0
20230809,104300,12829710,5980,5980,5980,5980,5
20230809,104200,12799810,5980,5980,5980,5980,5
20230809,104100,12769910,5980,5980,5980,5980,100
20230809,104000,12171910,5980,5980,5980,5980,0
20230809,103900,12171910,5980,5980,5980,5980,0
20230809,103800,12171910,5980,5980,5980,5980,0
20230809,103700,12171910,5980,5980,5980,5980,0
20230809,103600,12171910,5980,5980,5980,5980,60
20230809,103500,11813110,5980,5980,5980,5980,0
20230809,103400,11813110,5980,5980,5980,5980,60
20230809,103300,11454310,5980,5980,5980,5980,0
20230809,103200,11454310,5980,5980,5980,5980,0
20230809,103100,11454310,5980,5980,5980,5980,60
20230809,103000,11095510,5970,5970,5970,5970,0
20230809,102900,11095510,5970,5970,5970,5970,0
20230809,102800,11095510,5970,5970,5970,5970,0
20230809,102700,11095510,5970,5970,5970,5970,0
20230809,102600,11095510,5970,5970,5970,5970,70
20230809,102500,10677610,5980,5980,5980,5980,0
20230809,102400,10677610,5980,5980,5980,5980,0
20230809,102300,10677610,5980,5980,5980,5980,0
20230809,102200,10677610,5980,5980,5980,5980,0
20230809,102100,10677610,5980,5980,5980,5980,0
20230809,102000,10677610,5980,5980,5980,5980,0
20230809,101900,10677610,5980,5980,5980,5980,0
20230809,101800,10677610,5980,5980,5980,5980,0
20230809,101700,10677610,5980,5980,5980,5980,0
20230809,101600,10677610,5980,5980,5980,5980,0
20230809,101500,10677610,5980,5980,5980,5980,0
20230809,101400,10677610,5980,5980,5980,5980,0
20230809,101300,10677610,5980,5980,5980,5980,0
20230809,101200,10677610,5980,5980,5980,5980,0
20230809,101100,10677610,5980,5980,5980,5980,1
20230809,101000,10671630,5980,5980,5980,5980,0
20230809,100900,10671630,5980,5980,5980,5980,0
20230809,100800,10671630,5980,5980,5980,5980,0
20230809,100700,10671630,5980,5980,5980,5980,0
20230809,100600,10671630,5980,5980,5980,5980,0
20230809,100500,10671630,5980,5980,5980,5980,0
20230809,100400,10671630,5980,5980,5980,5980,204
20230809,100300,9451710,5980,5980,5980,5980,1
20230809,100200,9445730,5980,5980,5980,5980,0
20230809,100100,9445730,5980,5980,5980,5980,0
20230809,100000,9445730,5980,5980,5980,5980,0
20230809,095900,9445730,5980,5980,5980,5980,0
20230809,095800,9445730,5980,5980,5980,5980,0
20230809,095700,9445730,5980,5980,5980,5980,0
20230809,095600,9445730,5980,5980,5980,5980,0
20230809,095500,9445730,5980,5980,5980,5980,0
20230809,095400,9445730,5980,5980,5980,5980,0
20230809,095300,9445730,5980,5980,5980,5980,100
20230809,095200,8847730,5980,5980,5980,5980,0
20230809,095100,8847730,5980,5980,5980,5980,0
20230809,095000,8847730,5980,5980,5980,5980,0
20230809,094900,8847730,5980,5980,5980,5980,0
20230809,094800,8847730,5980,5980,5980,5980,0
20230809,094700,8847730,5980,5980,5980,5980,0
20230809,094600,8847730,5980,5980,5980,5980,0
20230809,094500,8847730,5980,5980,5980,5980,4
20230809,094400,8823810,5980,5980,5980,5980,0
20230809,094300,8823810,5980,5980,5980,5980,0
20230809,094200,8823810,5980,5980,5980,5980,4
20230809,094100,8799890,5980,5980,5980,5980,0
20230809,094000,8799890,5980,5980,5980,5980,9
20230809,093900,8746070,5980,5980,5980,5980,0
20230809,093800,8746070,5980,5980,5980,5980,0
20230809,093700,8746070,5980,5980,5980,5980,0
20230809,093600,8746070,5980,5980,5980,5980,0
20230809,093500,8746070,5980,5980,5980,5980,5
20230809,093400,8716170,5980,5980,5980,5980,0
20230809,093300,8716170,5980,5980,5980,5980,15
20230809,093200,8626470,5980,5980,5980,5980,1
20230809,093100,8620490,5980,5980,5980,5980,0
20230809,093000,8620490,5980,5980,5980,5980,1
20230809,092900,8614510,5970,5970,5970,5970,5
20230809,092800,8584660,5980,5980,5980,5980,5
20230809,092700,8554760,5980,5980,5980,5980,0
20230809,092600,8554760,5980,5980,5980,5980,27
20230809,092500,8393300,5980,5980,5980,5980,0
20230809,092400,8393300,5980,5980,5980,5980,637
20230809,092300,4584040,5980,5990,5990,5980,200
20230809,092200,3388020,5990,6010,6010,5990,148
20230809,092100,2500600,6010,6010,6010,6010,0
20230809,092000,2500600,6010,6010,6010,6010,71
20230809,091900,2073890,6010,6010,6010,6010,41
20230809,091800,1827480,6020,6020,6020,6020,0
20230809,091700,1827480,6020,6020,6020,6020,0
20230809,091600,1827480,6020,6020,6020,6020,0
20230809,091500,1827480,6020,6020,6020,6020,0
20230809,091400,1827480,6020,6020,6020,6020,0
20230809,091300,1827480,6020,6020,6020,6020,0
20230809,091200,1827480,6020,6020,6020,6020,100
20230809,091100,1225480,6020,6020,6020,6020,0
20230809,091000,1225480,6020,6020,6020,6020,0
20230809,090900,1225480,6020,6020,6020,6020,0
20230809,090800,1225480,6020,6020,6020,6020,0
20230809,090700,1225480,6020,6020,6020,6020,0
20230809,090600,1225480,6020,6020,6020,6020,0
20230809,090500,1225480,6020,6020,6020,6020,0
20230809,090400,1225480,6020,6020,6020,6020,0
20230809,090300,1225480,6020,6020,6020,6020,30
20230809,090200,1044880,6000,6000,6000,6000,0
20230809,090100,1044880,6000,6010,6010,6000,164
20230809,090000,60200,6020,6020,6020,6020,10