KissMeData/036670/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190900,55875760,7970,7970,7970,7970,71
20230809,190800,55875760,7970,7970,7970,7970,0
20230809,190700,55875760,7970,7970,7970,7970,0
20230809,190600,55875760,7970,7970,7970,7970,0
20230809,190500,55875760,7970,7970,7970,7970,0
20230809,190400,55875760,7970,7970,7970,7970,0
20230809,190300,55875760,7970,7970,7970,7970,0
20230809,190200,55875760,7970,7970,7970,7970,0
20230809,190100,55875760,7970,7970,7970,7970,0
20230809,190000,55875760,7970,7970,7970,7970,0
20230809,185900,55875760,7970,7970,7970,7970,0
20230809,185800,55875760,7970,7970,7970,7970,0
20230809,185700,55875760,7970,7970,7970,7970,0
20230809,185600,55875760,7970,7970,7970,7970,0
20230809,185500,55875760,7970,7970,7970,7970,0
20230809,185400,55875760,7970,7970,7970,7970,0
20230809,185300,55875760,7970,7970,7970,7970,0
20230809,185200,55875760,7970,7970,7970,7970,0
20230809,185100,55875760,7970,7970,7970,7970,0
20230809,185000,55875760,7970,7970,7970,7970,0
20230809,184900,55875760,7970,7970,7970,7970,0
20230809,184800,55875760,7970,7970,7970,7970,0
20230809,184700,55875760,7970,7970,7970,7970,0
20230809,184600,55875760,7970,7970,7970,7970,0
20230809,184500,55875760,7970,7970,7970,7970,0
20230809,184400,55875760,7970,7970,7970,7970,0
20230809,184300,55875760,7970,7970,7970,7970,0
20230809,184200,55875760,7970,7970,7970,7970,0
20230809,184100,55875760,7970,7970,7970,7970,0
20230809,184000,55875760,7970,7970,7970,7970,0
20230809,183900,55875760,7970,7970,7970,7970,71
20230809,183800,55875760,7970,7970,7970,7970,0
20230809,183700,55875760,7970,7970,7970,7970,0
20230809,183600,55875760,7970,7970,7970,7970,0
20230809,183500,55875760,7970,7970,7970,7970,0
20230809,183400,55875760,7970,7970,7970,7970,0
20230809,183300,55875760,7970,7970,7970,7970,0
20230809,183200,55875760,7970,7970,7970,7970,0
20230809,183100,55875760,7970,7970,7970,7970,0
20230809,183000,55875760,7970,7970,7970,7970,0
20230809,182900,55875760,7970,7970,7970,7970,0
20230809,182800,55875760,7970,7970,7970,7970,0
20230809,182700,55875760,7970,7970,7970,7970,0
20230809,182600,55875760,7970,7970,7970,7970,0
20230809,182500,55875760,7970,7970,7970,7970,0
20230809,182400,55875760,7970,7970,7970,7970,0
20230809,182300,55875760,7970,7970,7970,7970,0
20230809,182200,55875760,7970,7970,7970,7970,0
20230809,182100,55875760,7970,7970,7970,7970,0
20230809,182000,55875760,7970,7970,7970,7970,0
20230809,181900,55875760,7970,7970,7970,7970,0
20230809,181800,55875760,7970,7970,7970,7970,0
20230809,181700,55875760,7970,7970,7970,7970,0
20230809,181600,55875760,7970,7970,7970,7970,0
20230809,181500,55875760,7970,7970,7970,7970,0
20230809,181400,55875760,7970,7970,7970,7970,0
20230809,181300,55875760,7970,7970,7970,7970,0
20230809,181200,55875760,7970,7970,7970,7970,0
20230809,181100,55875760,7970,7970,7970,7970,0
20230809,181000,55875760,7970,7970,7970,7970,0
20230809,180900,55875760,7970,7970,7970,7970,71
20230809,180800,55875760,7970,7970,7970,7970,0
20230809,180700,55875760,7970,7970,7970,7970,0
20230809,180600,55875760,7970,7970,7970,7970,0
20230809,180500,55875760,7970,7970,7970,7970,0
20230809,180400,55875760,7970,7970,7970,7970,0
20230809,180300,55875760,7970,7970,7970,7970,0
20230809,180200,55875760,7970,7970,7970,7970,0
20230809,180100,55875760,7970,7970,7970,7970,0
20230809,180000,55875760,7970,7970,7970,7970,0
20230809,175900,55875760,7970,7970,7970,7970,0
20230809,175800,55875760,7970,7970,7970,7970,0
20230809,175700,55875760,7970,7970,7970,7970,0
20230809,175600,55875760,7970,7970,7970,7970,0
20230809,175500,55875760,7970,7970,7970,7970,0
20230809,175400,55875760,7970,7970,7970,7970,0
20230809,175300,55875760,7970,7970,7970,7970,0
20230809,175200,55875760,7970,7970,7970,7970,0
20230809,175100,55875760,7970,7970,7970,7970,0
20230809,175000,55875760,7970,7970,7970,7970,0
20230809,174900,55875760,7970,7970,7970,7970,0
20230809,174800,55875760,7970,7970,7970,7970,0
20230809,174700,55875760,7970,7970,7970,7970,0
20230809,174600,55875760,7970,7970,7970,7970,0
20230809,174500,55875760,7970,7970,7970,7970,0
20230809,174400,55875760,7970,7970,7970,7970,0
20230809,174300,55875760,7970,7970,7970,7970,0
20230809,174200,55875760,7970,7970,7970,7970,0
20230809,174100,55875760,7970,7970,7970,7970,0
20230809,174000,55875760,7970,7970,7970,7970,0
20230809,173900,55875760,7970,7970,7970,7970,71
20230809,173800,55875760,7970,7970,7970,7970,0
20230809,173700,55875760,7970,7970,7970,7970,0
20230809,173600,55875760,7970,7970,7970,7970,0
20230809,173500,55875760,7970,7970,7970,7970,0
20230809,173400,55875760,7970,7970,7970,7970,0
20230809,173300,55875760,7970,7970,7970,7970,0
20230809,173200,55875760,7970,7970,7970,7970,0
20230809,173100,55875760,7970,7970,7970,7970,0
20230809,173000,55875760,7970,7970,7970,7970,0
20230809,172900,55875760,7970,7970,7970,7970,0
20230809,172800,55875760,7970,7970,7970,7970,0
20230809,172700,55875760,7970,7970,7970,7970,0
20230809,172600,55875760,7970,7970,7970,7970,0
20230809,172500,55875760,7970,7970,7970,7970,0
20230809,172400,55875760,7970,7970,7970,7970,0
20230809,172300,55875760,7970,7970,7970,7970,0
20230809,172200,55875760,7970,7970,7970,7970,0
20230809,172100,55875760,7970,7970,7970,7970,0
20230809,172000,55875760,7970,7970,7970,7970,0
20230809,171900,55875760,7970,7970,7970,7970,0
20230809,171800,55875760,7970,7970,7970,7970,0
20230809,171700,55875760,7970,7970,7970,7970,0
20230809,171600,55875760,7970,7970,7970,7970,0
20230809,171500,55875760,7970,7970,7970,7970,0
20230809,171400,55875760,7970,7970,7970,7970,0
20230809,171300,55875760,7970,7970,7970,7970,0
20230809,171200,55875760,7970,7970,7970,7970,0
20230809,171100,55875760,7970,7970,7970,7970,0
20230809,171000,55875760,7970,7970,7970,7970,0
20230809,170900,55875760,7970,7970,7970,7970,71
20230809,170800,55875760,7970,7970,7970,7970,0
20230809,170700,55875760,7970,7970,7970,7970,0
20230809,170600,55875760,7970,7970,7970,7970,0
20230809,170500,55875760,7970,7970,7970,7970,0
20230809,170400,55875760,7970,7970,7970,7970,0
20230809,170300,55875760,7970,7970,7970,7970,0
20230809,170200,55875760,7970,7970,7970,7970,0
20230809,170100,55875760,7970,7970,7970,7970,0
20230809,170000,55875760,7970,7970,7970,7970,0
20230809,165900,55875760,7970,7970,7970,7970,0
20230809,165800,55875760,7970,7970,7970,7970,0
20230809,165700,55875760,7970,7970,7970,7970,0
20230809,165600,55875760,7970,7970,7970,7970,0
20230809,165500,55875760,7970,7970,7970,7970,0
20230809,165400,55875760,7970,7970,7970,7970,0
20230809,165300,55875760,7970,7970,7970,7970,0
20230809,165200,55875760,7970,7970,7970,7970,0
20230809,165100,55875760,7970,7970,7970,7970,0
20230809,165000,55875760,7970,7970,7970,7970,0
20230809,164900,55875760,7970,7970,7970,7970,0
20230809,164800,55875760,7970,7970,7970,7970,0
20230809,164700,55875760,7970,7970,7970,7970,0
20230809,164600,55875760,7970,7970,7970,7970,0
20230809,164500,55875760,7970,7970,7970,7970,0
20230809,164400,55875760,7970,7970,7970,7970,0
20230809,164300,55875760,7970,7970,7970,7970,0
20230809,164200,55875760,7970,7970,7970,7970,0
20230809,164100,55875760,7970,7970,7970,7970,0
20230809,164000,55875760,7970,7970,7970,7970,0
20230809,163900,55875760,7970,7970,7970,7970,71
20230809,163800,55875760,7970,7970,7970,7970,0
20230809,163700,55875760,7970,7970,7970,7970,0
20230809,163600,55875760,7970,7970,7970,7970,0
20230809,163500,55875760,7970,7970,7970,7970,0
20230809,163400,55875760,7970,7970,7970,7970,0
20230809,163300,55875760,7970,7970,7970,7970,0
20230809,163200,55875760,7970,7970,7970,7970,0
20230809,163100,55875760,7970,7970,7970,7970,0
20230809,163000,55875760,7970,7970,7970,7970,0
20230809,162900,55875760,7970,7970,7970,7970,0
20230809,162800,55875760,7970,7970,7970,7970,0
20230809,162700,55875760,7970,7970,7970,7970,0
20230809,162600,55875760,7970,7970,7970,7970,0
20230809,162500,55875760,7970,7970,7970,7970,0
20230809,162400,55875760,7970,7970,7970,7970,0
20230809,162300,55875760,7970,7970,7970,7970,0
20230809,162200,55875760,7970,7970,7970,7970,0
20230809,162100,55875760,7970,7970,7970,7970,0
20230809,162000,55875760,7970,7970,7970,7970,0
20230809,161900,55875760,7970,7970,7970,7970,0
20230809,161800,55875760,7970,7970,7970,7970,0
20230809,161700,55875760,7970,7970,7970,7970,0
20230809,161600,55875760,7970,7970,7970,7970,0
20230809,161500,55875760,7970,7970,7970,7970,0
20230809,161400,55875760,7970,7970,7970,7970,0
20230809,161300,55875760,7970,7970,7970,7970,0
20230809,161200,55875760,7970,7970,7970,7970,0
20230809,161100,55875760,7970,7970,7970,7970,0
20230809,161000,55875760,7970,7970,7970,7970,0
20230809,160900,55875760,7970,7970,7970,7970,71
20230809,160800,55875760,7970,7970,7970,7970,0
20230809,160700,55875760,7970,7970,7970,7970,0
20230809,160600,55875760,7970,7970,7970,7970,0
20230809,160500,55875760,7970,7970,7970,7970,0
20230809,160400,55875760,7970,7970,7970,7970,0
20230809,160300,55875760,7970,7970,7970,7970,0
20230809,160200,55875760,7970,7970,7970,7970,0
20230809,160100,55875760,7970,7970,7970,7970,0
20230809,160000,55875760,7970,7970,7970,7970,0
20230809,155900,55875760,7970,7970,7970,7970,0
20230809,155800,55875760,7970,7970,7970,7970,0
20230809,155700,55875760,7970,7970,7970,7970,0
20230809,155600,55875760,7970,7970,7970,7970,0
20230809,155500,55875760,7970,7970,7970,7970,0
20230809,155400,55875760,7970,7970,7970,7970,0
20230809,155300,55875760,7970,7970,7970,7970,0
20230809,155200,55875760,7970,7970,7970,7970,0
20230809,155100,55875760,7970,7970,7970,7970,0
20230809,155000,55875760,7970,7970,7970,7970,0
20230809,154900,55875760,7970,7970,7970,7970,0
20230809,154800,55875760,7970,7970,7970,7970,0
20230809,154700,55875760,7970,7970,7970,7970,0
20230809,154600,55875760,7970,7970,7970,7970,0
20230809,154500,55875760,7970,7970,7970,7970,0
20230809,154400,55875760,7970,7970,7970,7970,0
20230809,154300,55875760,7970,7970,7970,7970,0
20230809,154200,55875760,7970,7970,7970,7970,0
20230809,154100,55875760,7970,7970,7970,7970,0
20230809,154000,55875760,7970,7970,7970,7970,0
20230809,153900,55875760,7970,7970,7970,7970,71
20230809,153800,55875760,7970,7970,7970,7970,0
20230809,153700,55875760,7970,7970,7970,7970,0
20230809,153600,55875760,7970,7970,7970,7970,0
20230809,153500,55875760,7970,7970,7970,7970,0
20230809,153400,55875760,7970,7970,7970,7970,0
20230809,153300,55875760,7970,7970,7970,7970,0
20230809,153200,55875760,7970,7970,7970,7970,0
20230809,153100,55875760,7970,7970,7970,7970,0
20230809,153000,55875760,7970,7970,7970,7970,71
20230809,152900,55309890,7980,7980,7980,7980,0
20230809,152800,55309890,7980,7980,7980,7980,0
20230809,152700,55309890,7980,7980,7980,7980,0
20230809,152600,55309890,7980,7980,7980,7980,0
20230809,152500,55309890,7980,7980,7980,7980,0
20230809,152400,55309890,7980,7980,7980,7980,0
20230809,152300,55309890,7980,7980,7980,7980,0
20230809,152200,55309890,7980,7980,7980,7980,0
20230809,152100,55309890,7980,7980,7980,7980,0
20230809,152000,55309890,7980,7980,7980,7980,0
20230809,151900,55309890,7980,7980,7980,7980,0
20230809,151800,55309890,7980,7980,7980,7980,1
20230809,151700,55301910,7970,7970,7970,7970,0
20230809,151600,55301910,7970,7970,7970,7970,0
20230809,151500,55301910,7970,7970,7970,7970,0
20230809,151400,55301910,7970,7970,7970,7970,1
20230809,151300,55293940,7980,7980,7980,7980,0
20230809,151200,55293940,7980,7980,7980,7980,0
20230809,151100,55293940,7980,7980,7980,7980,9
20230809,151000,55222120,7970,7970,7970,7970,0
20230809,150900,55222120,7970,7970,7970,7970,0
20230809,150800,55222120,7970,7970,7970,7970,45
20230809,150700,54863470,7970,7970,7970,7970,0
20230809,150600,54863470,7970,7970,7970,7970,0
20230809,150500,54863470,7970,7970,7970,7970,0
20230809,150400,54863470,7970,7970,7970,7970,0
20230809,150300,54863470,7970,7970,7970,7970,0
20230809,150200,54863470,7970,7970,7970,7970,0
20230809,150100,54863470,7970,7970,7970,7970,0
20230809,150000,54863470,7970,7970,7970,7970,0
20230809,145900,54863470,7970,7970,7970,7970,41
20230809,145800,54536700,7980,7980,7980,7980,0
20230809,145700,54536700,7980,7980,7980,7980,0
20230809,145600,54536700,7980,7980,7980,7980,0
20230809,145500,54536700,7980,7980,7980,7980,0
20230809,145400,54536700,7980,7980,7980,7980,0
20230809,145300,54536700,7980,7980,7980,7980,0
20230809,145200,54536700,7980,7980,7980,7980,1
20230809,145100,54528720,7960,7960,7960,7960,0
20230809,145000,54528720,7960,7960,7960,7960,0
20230809,144900,54528720,7960,7960,7960,7960,0
20230809,144800,54528720,7960,7960,7960,7960,0
20230809,144700,54528720,7960,7960,7960,7960,2
20230809,144600,54512800,7990,7990,7990,7990,0
20230809,144500,54512800,7990,7990,7990,7990,0
20230809,144400,54512800,7990,7990,7990,7990,0
20230809,144300,54512800,7990,7990,7990,7990,0
20230809,144200,54512800,7990,7990,7990,7990,0
20230809,144100,54512800,7990,7990,7990,7990,0
20230809,144000,54512800,7990,7990,7990,7990,0
20230809,143900,54512800,7990,7990,7990,7990,0
20230809,143800,54512800,7990,7990,7990,7990,0
20230809,143700,54512800,7990,7990,7990,7990,30
20230809,143600,54273100,7960,7960,7960,7960,0
20230809,143500,54273100,7960,7960,7960,7960,0
20230809,143400,54273100,7960,7960,7960,7960,2
20230809,143300,54257180,7960,7960,7960,7960,0
20230809,143200,54257180,7960,7960,7960,7960,0
20230809,143100,54257180,7960,7960,7960,7960,0
20230809,143000,54257180,7960,7960,7960,7960,5
20230809,142900,54217380,7970,7970,7970,7970,0
20230809,142800,54217380,7970,7970,7970,7970,0
20230809,142700,54217380,7970,7970,7970,7970,0
20230809,142600,54217380,7970,7990,7990,7970,73
20230809,142500,53634190,8000,8000,8000,8000,0
20230809,142400,53634190,8000,8000,8000,8000,0
20230809,142300,53634190,8000,8000,8000,8000,0
20230809,142200,53634190,8000,8000,8000,8000,0
20230809,142100,53634190,8000,8000,8000,8000,0
20230809,142000,53634190,8000,8000,8000,8000,0
20230809,141900,53634190,8000,8000,8000,8000,0
20230809,141800,53634190,8000,8000,8000,8000,0
20230809,141700,53634190,8000,8000,8000,8000,0
20230809,141600,53634190,8000,8000,8000,8000,0
20230809,141500,53634190,8000,8000,8000,8000,4
20230809,141400,53602190,8000,8000,8000,8000,0
20230809,141300,53602190,8000,8000,8000,8000,0
20230809,141200,53602190,8000,8000,8000,8000,0
20230809,141100,53602190,8000,8000,8000,8000,0
20230809,141000,53602190,8000,8000,8000,8000,0
20230809,140900,53602190,8000,8000,8000,8000,0
20230809,140800,53602190,8000,8000,8000,8000,0
20230809,140700,53602190,8000,8000,8000,8000,0
20230809,140600,53602190,8000,8000,8000,8000,0
20230809,140500,53602190,8000,8000,8000,8000,0
20230809,140400,53602190,8000,8000,8000,8000,0
20230809,140300,53602190,8000,8000,8000,8000,0
20230809,140200,53602190,8000,7970,8000,7970,17
20230809,140100,53466670,7970,7970,7970,7970,20
20230809,140000,53307270,8000,8000,8000,8000,0
20230809,135900,53307270,8000,8000,8000,8000,1
20230809,135800,53299270,7940,7940,7940,7940,0
20230809,135700,53299270,7940,7940,7940,7940,0
20230809,135600,53299270,7940,7940,7940,7940,0
20230809,135500,53299270,7940,7940,7940,7940,0
20230809,135400,53299270,7940,7940,7940,7940,0
20230809,135300,53299270,7940,7940,7940,7940,0
20230809,135200,53299270,7940,7940,7940,7940,0
20230809,135100,53299270,7940,7940,7940,7940,0
20230809,135000,53299270,7940,7940,7940,7940,0
20230809,134900,53299270,7940,7940,7940,7940,0
20230809,134800,53299270,7940,7940,7940,7940,0
20230809,134700,53299270,7940,7940,7940,7940,0
20230809,134600,53299270,7940,7940,7940,7940,0
20230809,134500,53299270,7940,7940,7940,7940,0
20230809,134400,53299270,7940,7940,7940,7940,0
20230809,134300,53299270,7940,7940,7940,7940,0
20230809,134200,53299270,7940,7940,7940,7940,0
20230809,134100,53299270,7940,7940,7940,7940,0
20230809,134000,53299270,7940,7940,7940,7940,0
20230809,133900,53299270,7940,7940,7940,7940,758
20230809,133800,47280750,7950,7950,7950,7950,0
20230809,133700,47280750,7950,7950,7950,7950,0
20230809,133600,47280750,7950,7950,7950,7950,13
20230809,133500,47177400,7980,7980,7980,7980,0
20230809,133400,47177400,7980,7980,7980,7980,0
20230809,133300,47177400,7980,7980,7980,7980,0
20230809,133200,47177400,7980,7980,7980,7980,0
20230809,133100,47177400,7980,7980,7980,7980,40
20230809,133000,46858200,8000,8000,8000,8000,0
20230809,132900,46858200,8000,8000,8000,8000,0
20230809,132800,46858200,8000,8000,8000,8000,0
20230809,132700,46858200,8000,8000,8000,8000,0
20230809,132600,46858200,8000,8000,8000,8000,0
20230809,132500,46858200,8000,7990,8000,7990,2
20230809,132400,46842210,8000,8000,8000,8000,5
20230809,132300,46802210,8000,8000,8000,8000,2
20230809,132200,46786210,7990,8000,8000,7990,165
20230809,132100,45466230,7990,7990,7990,7990,0
20230809,132000,45466230,7990,7990,7990,7990,2
20230809,131900,45450250,7980,7980,7980,7980,0
20230809,131800,45450250,7980,7980,7980,7980,0
20230809,131700,45450250,7980,7980,7980,7980,0
20230809,131600,45450250,7980,7980,7980,7980,2
20230809,131500,45434290,7980,7980,7980,7980,2
20230809,131400,45418330,7990,7990,7990,7990,62
20230809,131300,44922950,8000,8000,8000,8000,0
20230809,131200,44922950,8000,8000,8000,8000,0
20230809,131100,44922950,8000,8000,8000,8000,0
20230809,131000,44922950,8000,8000,8000,8000,0
20230809,130900,44922950,8000,8000,8000,8000,1
20230809,130800,44914950,7990,7990,7990,7990,0
20230809,130700,44914950,7990,7990,7990,7990,0
20230809,130600,44914950,7990,7990,7990,7990,0
20230809,130500,44914950,7990,7980,7990,7980,100
20230809,130400,44115960,7980,7980,7980,7980,55
20230809,130300,43677060,7980,7980,7980,7980,1
20230809,130200,43669080,7970,7960,7970,7960,306
20230809,130100,41230290,7960,7960,7960,7960,0
20230809,130000,41230290,7960,7960,7960,7960,0
20230809,125900,41230290,7960,7960,7960,7960,0
20230809,125800,41230290,7960,7960,7960,7960,1
20230809,125700,41222330,7960,7960,7960,7960,0
20230809,125600,41222330,7960,7960,7960,7960,0
20230809,125500,41222330,7960,7960,7960,7960,0
20230809,125400,41222330,7960,7960,7960,7960,0
20230809,125300,41222330,7960,7960,7960,7960,0
20230809,125200,41222330,7960,7960,7960,7960,0
20230809,125100,41222330,7960,7960,7960,7960,0
20230809,125000,41222330,7960,7960,7960,7960,0
20230809,124900,41222330,7960,7960,7960,7960,0
20230809,124800,41222330,7960,7960,7960,7960,0
20230809,124700,41222330,7960,7960,7960,7960,0
20230809,124600,41222330,7960,7960,7960,7960,0
20230809,124500,41222330,7960,7960,7960,7960,0
20230809,124400,41222330,7960,7960,7960,7960,2
20230809,124300,41206410,7960,7960,7960,7960,6
20230809,124200,41158650,7950,7950,7950,7950,3
20230809,124100,41134800,7950,7950,7950,7950,29
20230809,124000,40904250,7950,7950,7950,7950,0
20230809,123900,40904250,7950,7950,7950,7950,72
20230809,123800,40331850,7940,7940,7940,7940,0
20230809,123700,40331850,7940,7940,7940,7940,0
20230809,123600,40331850,7940,7940,7940,7940,0
20230809,123500,40331850,7940,7940,7940,7940,0
20230809,123400,40331850,7940,7940,7940,7940,0
20230809,123300,40331850,7940,7940,7940,7940,0
20230809,123200,40331850,7940,7940,7940,7940,0
20230809,123100,40331850,7940,7940,7940,7940,0
20230809,123000,40331850,7940,7940,7940,7940,0
20230809,122900,40331850,7940,7940,7940,7940,0
20230809,122800,40331850,7940,7940,7940,7940,0
20230809,122700,40331850,7940,7940,7940,7940,148
20230809,122600,39156730,7930,7920,7930,7920,106
20230809,122500,38316180,7910,7910,7910,7910,0
20230809,122400,38316180,7910,7910,7910,7910,0
20230809,122300,38316180,7910,7910,7910,7910,0
20230809,122200,38316180,7910,7910,7910,7910,0
20230809,122100,38316180,7910,7910,7910,7910,0
20230809,122000,38316180,7910,7910,7910,7910,0
20230809,121900,38316180,7910,7910,7910,7910,0
20230809,121800,38316180,7910,7910,7910,7910,0
20230809,121700,38316180,7910,7910,7910,7910,0
20230809,121600,38316180,7910,7910,7910,7910,100
20230809,121500,37525180,7920,7920,7920,7920,0
20230809,121400,37525180,7920,7920,7920,7920,0
20230809,121300,37525180,7920,7920,7920,7920,0
20230809,121200,37525180,7920,7920,7920,7920,0
20230809,121100,37525180,7920,7920,7920,7920,0
20230809,121000,37525180,7920,7920,7920,7920,1
20230809,120900,37517260,7920,7920,7920,7920,0
20230809,120800,37517260,7920,7920,7920,7920,0
20230809,120700,37517260,7920,7920,7920,7920,0
20230809,120600,37517260,7920,7920,7920,7920,0
20230809,120500,37517260,7920,7920,7920,7920,0
20230809,120400,37517260,7920,7920,7920,7920,0
20230809,120300,37517260,7920,7920,7920,7920,0
20230809,120200,37517260,7920,7920,7920,7920,0
20230809,120100,37517260,7920,7920,7920,7920,0
20230809,120000,37517260,7920,7920,7920,7920,0
20230809,115900,37517260,7920,7920,7920,7920,0
20230809,115800,37517260,7920,7920,7920,7920,0
20230809,115700,37517260,7920,7920,7920,7920,0
20230809,115600,37517260,7920,7920,7920,7920,0
20230809,115500,37517260,7920,7920,7920,7920,0
20230809,115400,37517260,7920,7920,7920,7920,1
20230809,115300,37509340,7920,7920,7920,7920,0
20230809,115200,37509340,7920,7920,7920,7920,0
20230809,115100,37509340,7920,7920,7920,7920,0
20230809,115000,37509340,7920,7920,7920,7920,0
20230809,114900,37509340,7920,7920,7920,7920,0
20230809,114800,37509340,7920,7920,7920,7920,0
20230809,114700,37509340,7920,7920,7920,7920,0
20230809,114600,37509340,7920,7920,7920,7920,0
20230809,114500,37509340,7920,7920,7920,7920,0
20230809,114400,37509340,7920,7920,7920,7920,0
20230809,114300,37509340,7920,7920,7920,7920,8
20230809,114200,37445980,7910,7910,7910,7910,0
20230809,114100,37445980,7910,7910,7910,7910,0
20230809,114000,37445980,7910,7910,7910,7910,0
20230809,113900,37445980,7910,7910,7910,7910,0
20230809,113800,37445980,7910,7910,7910,7910,0
20230809,113700,37445980,7910,7910,7910,7910,0
20230809,113600,37445980,7910,7910,7910,7910,0
20230809,113500,37445980,7910,7910,7910,7910,0
20230809,113400,37445980,7910,7910,7910,7910,0
20230809,113300,37445980,7910,7910,7910,7910,0
20230809,113200,37445980,7910,7910,7910,7910,0
20230809,113100,37445980,7910,7910,7910,7910,0
20230809,113000,37445980,7910,7910,7910,7910,0
20230809,112900,37445980,7910,7910,7910,7910,0
20230809,112800,37445980,7910,7910,7910,7910,0
20230809,112700,37445980,7910,7910,7910,7910,0
20230809,112600,37445980,7910,7910,7910,7910,0
20230809,112500,37445980,7910,7910,7910,7910,0
20230809,112400,37445980,7910,7910,7910,7910,0
20230809,112300,37445980,7910,7910,7910,7910,0
20230809,112200,37445980,7910,7910,7910,7910,0
20230809,112100,37445980,7910,7910,7910,7910,0
20230809,112000,37445980,7910,7910,7910,7910,0
20230809,111900,37445980,7910,7910,7910,7910,0
20230809,111800,37445980,7910,7910,7910,7910,0
20230809,111700,37445980,7910,7910,7910,7910,0
20230809,111600,37445980,7910,7910,7910,7910,0
20230809,111500,37445980,7910,7910,7910,7910,0
20230809,111400,37445980,7910,7910,7910,7910,0
20230809,111300,37445980,7910,7910,7910,7910,0
20230809,111200,37445980,7910,7910,7910,7910,0
20230809,111100,37445980,7910,7910,7910,7910,0
20230809,111000,37445980,7910,7910,7910,7910,0
20230809,110900,37445980,7910,7910,7910,7910,0
20230809,110800,37445980,7910,7910,7910,7910,0
20230809,110700,37445980,7910,7910,7910,7910,1
20230809,110600,37438070,7910,7910,7910,7910,1
20230809,110500,37430160,7920,7920,7920,7920,31
20230809,110400,37184640,7920,7920,7920,7920,0
20230809,110300,37184640,7920,7920,7920,7920,0
20230809,110200,37184640,7920,7920,7920,7920,1
20230809,110100,37176720,7920,7920,7920,7920,0
20230809,110000,37176720,7920,7920,7920,7920,0
20230809,105900,37176720,7920,7920,7920,7920,0
20230809,105800,37176720,7920,7920,7920,7920,0
20230809,105700,37176720,7920,7920,7920,7920,0
20230809,105600,37176720,7920,7920,7920,7920,0
20230809,105500,37176720,7920,7920,7920,7920,0
20230809,105400,37176720,7920,7920,7920,7920,0
20230809,105300,37176720,7920,7920,7920,7920,0
20230809,105200,37176720,7920,7920,7920,7920,0
20230809,105100,37176720,7920,7920,7920,7920,0
20230809,105000,37176720,7920,7920,7920,7920,0
20230809,104900,37176720,7920,7920,7920,7920,0
20230809,104800,37176720,7920,7920,7920,7920,0
20230809,104700,37176720,7920,7920,7920,7920,7
20230809,104600,37121280,7910,7910,7910,7910,0
20230809,104500,37121280,7910,7910,7910,7910,0
20230809,104400,37121280,7910,7910,7910,7910,0
20230809,104300,37121280,7910,7910,7910,7910,0
20230809,104200,37121280,7910,7910,7910,7910,0
20230809,104100,37121280,7910,7910,7910,7910,50
20230809,104000,36725780,7910,7910,7910,7910,75
20230809,103900,36132530,7920,7920,7920,7920,0
20230809,103800,36132530,7920,7920,7920,7920,2
20230809,103700,36116690,7920,7920,7920,7920,0
20230809,103600,36116690,7920,7920,7920,7920,0
20230809,103500,36116690,7920,7920,7920,7920,0
20230809,103400,36116690,7920,7920,7920,7920,0
20230809,103300,36116690,7920,7920,7920,7920,0
20230809,103200,36116690,7920,7920,7920,7920,0
20230809,103100,36116690,7920,7920,7920,7920,21
20230809,103000,35950370,7920,7920,7920,7920,1
20230809,102900,35942450,7920,7920,7920,7920,0
20230809,102800,35942450,7920,7920,7920,7920,0
20230809,102700,35942450,7920,7920,7920,7920,0
20230809,102600,35942450,7920,7920,7920,7920,6
20230809,102500,35894930,7910,7910,7910,7910,0
20230809,102400,35894930,7910,7910,7910,7910,0
20230809,102300,35894930,7910,7910,7910,7910,0
20230809,102200,35894930,7910,7910,7910,7910,0
20230809,102100,35894930,7910,7910,7910,7910,0
20230809,102000,35894930,7910,7910,7910,7910,0
20230809,101900,35894930,7910,7910,7910,7910,0
20230809,101800,35894930,7910,7910,7910,7910,0
20230809,101700,35894930,7910,7910,7910,7910,0
20230809,101600,35894930,7910,7910,7910,7910,0
20230809,101500,35894930,7910,7910,7910,7910,0
20230809,101400,35894930,7910,7910,7910,7910,0
20230809,101300,35894930,7910,7910,7910,7910,0
20230809,101200,35894930,7910,7910,7910,7910,0
20230809,101100,35894930,7910,7910,7910,7910,1
20230809,101000,35887020,7910,7910,7910,7910,70
20230809,100900,35333320,7910,7910,7910,7910,0
20230809,100800,35333320,7910,7910,7910,7910,0
20230809,100700,35333320,7910,7910,7910,7910,0
20230809,100600,35333320,7910,7910,7910,7910,0
20230809,100500,35333320,7910,7910,7910,7910,0
20230809,100400,35333320,7910,7910,7910,7910,0
20230809,100300,35333320,7910,7910,7910,7910,0
20230809,100200,35333320,7910,7910,7910,7910,0
20230809,100100,35333320,7910,7920,7920,7910,141
20230809,100000,34216650,7920,7920,7920,7920,0
20230809,095900,34216650,7920,7920,7920,7920,0
20230809,095800,34216650,7920,7920,7920,7920,0
20230809,095700,34216650,7920,7920,7920,7920,1
20230809,095600,34208730,7920,7920,7920,7920,4
20230809,095500,34177050,7920,7920,7920,7920,0
20230809,095400,34177050,7920,7920,7920,7920,0
20230809,095300,34177050,7920,7920,7920,7920,0
20230809,095200,34177050,7920,7920,7920,7920,0
20230809,095100,34177050,7920,7920,7920,7920,2
20230809,095000,34161210,7910,7910,7910,7910,0
20230809,094900,34161210,7910,7900,7910,7900,367
20230809,094800,31261890,7900,7880,7900,7880,638
20230809,094700,26222400,7850,7850,7850,7850,0
20230809,094600,26222400,7850,7850,7850,7850,4
20230809,094500,26191000,7880,7880,7880,7880,0
20230809,094400,26191000,7880,7880,7880,7880,0
20230809,094300,26191000,7880,7880,7880,7880,0
20230809,094200,26191000,7880,7880,7880,7880,0
20230809,094100,26191000,7880,7880,7880,7880,0
20230809,094000,26191000,7880,7880,7880,7880,0
20230809,093900,26191000,7880,7880,7880,7880,0
20230809,093800,26191000,7880,7880,7880,7880,1
20230809,093700,26183120,7850,7850,7850,7850,0
20230809,093600,26183120,7850,7850,7850,7850,0
20230809,093500,26183120,7850,7850,7850,7850,0
20230809,093400,26183120,7850,7850,7850,7850,0
20230809,093300,26183120,7850,7850,7850,7850,0
20230809,093200,26183120,7850,7850,7850,7850,190
20230809,093100,24691620,7840,7840,7840,7840,0
20230809,093000,24691620,7840,7840,7840,7840,0
20230809,092900,24691620,7840,7850,7850,7840,30
20230809,092800,24456370,7850,7850,7850,7850,0
20230809,092700,24456370,7850,7850,7850,7850,0
20230809,092600,24456370,7850,7850,7850,7850,0
20230809,092500,24456370,7850,7850,7850,7850,0
20230809,092400,24456370,7850,7850,7850,7850,0
20230809,092300,24456370,7850,7850,7850,7850,0
20230809,092200,24456370,7850,7850,7850,7850,0
20230809,092100,24456370,7850,7850,7850,7850,0
20230809,092000,24456370,7850,7850,7850,7850,4
20230809,091900,24424970,7840,7840,7840,7840,0
20230809,091800,24424970,7840,7840,7840,7840,0
20230809,091700,24424970,7840,7840,7840,7840,47
20230809,091600,24056490,7840,7840,7840,7840,0
20230809,091500,24056490,7840,7860,7860,7840,133
20230809,091400,23012710,7870,7870,7870,7870,0
20230809,091300,23012710,7870,7860,7870,7860,228
20230809,091200,21219350,7870,7870,7870,7870,0
20230809,091100,21219350,7870,7870,7870,7870,0
20230809,091000,21219350,7870,7870,7870,7870,720
20230809,090900,15552950,7870,7870,7870,7870,890
20230809,090800,8548650,7890,7890,7890,7890,865
20230809,090700,1723800,7890,7890,7890,7890,0
20230809,090600,1723800,7890,7890,7890,7890,0
20230809,090500,1723800,7890,7860,7890,7860,7
20230809,090400,1668690,7840,7840,7840,7840,172
20230809,090300,320210,7810,7810,7810,7810,0
20230809,090200,320210,7810,7810,7810,7810,0
20230809,090100,320210,7810,7810,7810,7810,41
20230809,090000,0,7810,7810,7810,7810,0