KissMeData/101930/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194700,133062200,11220,11220,11220,11220,1590
20230809,194600,133062200,11220,11220,11220,11220,0
20230809,194500,133062200,11220,11220,11220,11220,0
20230809,194400,133062200,11220,11220,11220,11220,0
20230809,194300,133062200,11220,11220,11220,11220,0
20230809,194200,133062200,11220,11220,11220,11220,0
20230809,194100,133062200,11220,11220,11220,11220,0
20230809,194000,133062200,11220,11220,11220,11220,0
20230809,193900,133062200,11220,11220,11220,11220,0
20230809,193800,133062200,11220,11220,11220,11220,0
20230809,193700,133062200,11220,11220,11220,11220,0
20230809,193600,133062200,11220,11220,11220,11220,0
20230809,193500,133062200,11220,11220,11220,11220,0
20230809,193400,133062200,11220,11220,11220,11220,0
20230809,193300,133062200,11220,11220,11220,11220,0
20230809,193200,133062200,11220,11220,11220,11220,0
20230809,193100,133062200,11220,11220,11220,11220,0
20230809,193000,133062200,11220,11220,11220,11220,0
20230809,192900,133062200,11220,11220,11220,11220,0
20230809,192800,133062200,11220,11220,11220,11220,0
20230809,192700,133062200,11220,11220,11220,11220,0
20230809,192600,133062200,11220,11220,11220,11220,0
20230809,192500,133062200,11220,11220,11220,11220,0
20230809,192400,133062200,11220,11220,11220,11220,0
20230809,192300,133062200,11220,11220,11220,11220,0
20230809,192200,133062200,11220,11220,11220,11220,0
20230809,192100,133062200,11220,11220,11220,11220,0
20230809,192000,133062200,11220,11220,11220,11220,0
20230809,191900,133062200,11220,11220,11220,11220,0
20230809,191800,133062200,11220,11220,11220,11220,0
20230809,191700,133062200,11220,11220,11220,11220,1590
20230809,191600,133062200,11220,11220,11220,11220,0
20230809,191500,133062200,11220,11220,11220,11220,0
20230809,191400,133062200,11220,11220,11220,11220,0
20230809,191300,133062200,11220,11220,11220,11220,0
20230809,191200,133062200,11220,11220,11220,11220,0
20230809,191100,133062200,11220,11220,11220,11220,0
20230809,191000,133062200,11220,11220,11220,11220,0
20230809,190900,133062200,11220,11220,11220,11220,0
20230809,190800,133062200,11220,11220,11220,11220,0
20230809,190700,133062200,11220,11220,11220,11220,0
20230809,190600,133062200,11220,11220,11220,11220,0
20230809,190500,133062200,11220,11220,11220,11220,0
20230809,190400,133062200,11220,11220,11220,11220,0
20230809,190300,133062200,11220,11220,11220,11220,0
20230809,190200,133062200,11220,11220,11220,11220,0
20230809,190100,133062200,11220,11220,11220,11220,0
20230809,190000,133062200,11220,11220,11220,11220,0
20230809,185900,133062200,11220,11220,11220,11220,0
20230809,185800,133062200,11220,11220,11220,11220,0
20230809,185700,133062200,11220,11220,11220,11220,0
20230809,185600,133062200,11220,11220,11220,11220,0
20230809,185500,133062200,11220,11220,11220,11220,0
20230809,185400,133062200,11220,11220,11220,11220,0
20230809,185300,133062200,11220,11220,11220,11220,0
20230809,185200,133062200,11220,11220,11220,11220,0
20230809,185100,133062200,11220,11220,11220,11220,0
20230809,185000,133062200,11220,11220,11220,11220,0
20230809,184900,133062200,11220,11220,11220,11220,0
20230809,184800,133062200,11220,11220,11220,11220,0
20230809,184700,133062200,11220,11220,11220,11220,1590
20230809,184600,133062200,11220,11220,11220,11220,0
20230809,184500,133062200,11220,11220,11220,11220,0
20230809,184400,133062200,11220,11220,11220,11220,0
20230809,184300,133062200,11220,11220,11220,11220,0
20230809,184200,133062200,11220,11220,11220,11220,0
20230809,184100,133062200,11220,11220,11220,11220,0
20230809,184000,133062200,11220,11220,11220,11220,0
20230809,183900,133062200,11220,11220,11220,11220,0
20230809,183800,133062200,11220,11220,11220,11220,0
20230809,183700,133062200,11220,11220,11220,11220,0
20230809,183600,133062200,11220,11220,11220,11220,0
20230809,183500,133062200,11220,11220,11220,11220,0
20230809,183400,133062200,11220,11220,11220,11220,0
20230809,183300,133062200,11220,11220,11220,11220,0
20230809,183200,133062200,11220,11220,11220,11220,0
20230809,183100,133062200,11220,11220,11220,11220,0
20230809,183000,133062200,11220,11220,11220,11220,0
20230809,182900,133062200,11220,11220,11220,11220,0
20230809,182800,133062200,11220,11220,11220,11220,0
20230809,182700,133062200,11220,11220,11220,11220,0
20230809,182600,133062200,11220,11220,11220,11220,0
20230809,182500,133062200,11220,11220,11220,11220,0
20230809,182400,133062200,11220,11220,11220,11220,0
20230809,182300,133062200,11220,11220,11220,11220,0
20230809,182200,133062200,11220,11220,11220,11220,0
20230809,182100,133062200,11220,11220,11220,11220,0
20230809,182000,133062200,11220,11220,11220,11220,0
20230809,181900,133062200,11220,11220,11220,11220,0
20230809,181800,133062200,11220,11220,11220,11220,0
20230809,181700,133062200,11220,11220,11220,11220,1590
20230809,181600,133062200,11220,11220,11220,11220,0
20230809,181500,133062200,11220,11220,11220,11220,0
20230809,181400,133062200,11220,11220,11220,11220,0
20230809,181300,133062200,11220,11220,11220,11220,0
20230809,181200,133062200,11220,11220,11220,11220,0
20230809,181100,133062200,11220,11220,11220,11220,0
20230809,181000,133062200,11220,11220,11220,11220,0
20230809,180900,133062200,11220,11220,11220,11220,0
20230809,180800,133062200,11220,11220,11220,11220,0
20230809,180700,133062200,11220,11220,11220,11220,0
20230809,180600,133062200,11220,11220,11220,11220,0
20230809,180500,133062200,11220,11220,11220,11220,0
20230809,180400,133062200,11220,11220,11220,11220,0
20230809,180300,133062200,11220,11220,11220,11220,0
20230809,180200,133062200,11220,11220,11220,11220,0
20230809,180100,133062200,11220,11220,11220,11220,0
20230809,180000,133062200,11220,11220,11220,11220,0
20230809,175900,133062200,11220,11220,11220,11220,0
20230809,175800,133062200,11220,11220,11220,11220,0
20230809,175700,133062200,11220,11220,11220,11220,0
20230809,175600,133062200,11220,11220,11220,11220,0
20230809,175500,133062200,11220,11220,11220,11220,0
20230809,175400,133062200,11220,11220,11220,11220,0
20230809,175300,133062200,11220,11220,11220,11220,0
20230809,175200,133062200,11220,11220,11220,11220,0
20230809,175100,133062200,11220,11220,11220,11220,0
20230809,175000,133062200,11220,11220,11220,11220,0
20230809,174900,133062200,11220,11220,11220,11220,0
20230809,174800,133062200,11220,11220,11220,11220,0
20230809,174700,133062200,11220,11220,11220,11220,1590
20230809,174600,133062200,11220,11220,11220,11220,0
20230809,174500,133062200,11220,11220,11220,11220,0
20230809,174400,133062200,11220,11220,11220,11220,0
20230809,174300,133062200,11220,11220,11220,11220,0
20230809,174200,133062200,11220,11220,11220,11220,0
20230809,174100,133062200,11220,11220,11220,11220,0
20230809,174000,133062200,11220,11220,11220,11220,0
20230809,173900,133062200,11220,11220,11220,11220,0
20230809,173800,133062200,11220,11220,11220,11220,0
20230809,173700,133062200,11220,11220,11220,11220,0
20230809,173600,133062200,11220,11220,11220,11220,0
20230809,173500,133062200,11220,11220,11220,11220,0
20230809,173400,133062200,11220,11220,11220,11220,0
20230809,173300,133062200,11220,11220,11220,11220,0
20230809,173200,133062200,11220,11220,11220,11220,0
20230809,173100,133062200,11220,11220,11220,11220,0
20230809,173000,133062200,11220,11220,11220,11220,0
20230809,172900,133062200,11220,11220,11220,11220,0
20230809,172800,133062200,11220,11220,11220,11220,0
20230809,172700,133062200,11220,11220,11220,11220,0
20230809,172600,133062200,11220,11220,11220,11220,0
20230809,172500,133062200,11220,11220,11220,11220,0
20230809,172400,133062200,11220,11220,11220,11220,0
20230809,172300,133062200,11220,11220,11220,11220,0
20230809,172200,133062200,11220,11220,11220,11220,0
20230809,172100,133062200,11220,11220,11220,11220,0
20230809,172000,133062200,11220,11220,11220,11220,0
20230809,171900,133062200,11220,11220,11220,11220,0
20230809,171800,133062200,11220,11220,11220,11220,0
20230809,171700,133062200,11220,11220,11220,11220,1590
20230809,171600,133062200,11220,11220,11220,11220,0
20230809,171500,133062200,11220,11220,11220,11220,0
20230809,171400,133062200,11220,11220,11220,11220,0
20230809,171300,133062200,11220,11220,11220,11220,0
20230809,171200,133062200,11220,11220,11220,11220,0
20230809,171100,133062200,11220,11220,11220,11220,0
20230809,171000,133062200,11220,11220,11220,11220,0
20230809,170900,133062200,11220,11220,11220,11220,0
20230809,170800,133062200,11220,11220,11220,11220,0
20230809,170700,133062200,11220,11220,11220,11220,0
20230809,170600,133062200,11220,11220,11220,11220,0
20230809,170500,133062200,11220,11220,11220,11220,0
20230809,170400,133062200,11220,11220,11220,11220,0
20230809,170300,133062200,11220,11220,11220,11220,0
20230809,170200,133062200,11220,11220,11220,11220,0
20230809,170100,133062200,11220,11220,11220,11220,0
20230809,170000,133062200,11220,11220,11220,11220,0
20230809,165900,133062200,11220,11220,11220,11220,0
20230809,165800,133062200,11220,11220,11220,11220,0
20230809,165700,133062200,11220,11220,11220,11220,0
20230809,165600,133062200,11220,11220,11220,11220,0
20230809,165500,133062200,11220,11220,11220,11220,0
20230809,165400,133062200,11220,11220,11220,11220,0
20230809,165300,133062200,11220,11220,11220,11220,0
20230809,165200,133062200,11220,11220,11220,11220,0
20230809,165100,133062200,11220,11220,11220,11220,0
20230809,165000,133062200,11220,11220,11220,11220,0
20230809,164900,133062200,11220,11220,11220,11220,0
20230809,164800,133062200,11220,11220,11220,11220,0
20230809,164700,133062200,11220,11220,11220,11220,1590
20230809,164600,133062200,11220,11220,11220,11220,0
20230809,164500,133062200,11220,11220,11220,11220,0
20230809,164400,133062200,11220,11220,11220,11220,0
20230809,164300,133062200,11220,11220,11220,11220,0
20230809,164200,133062200,11220,11220,11220,11220,0
20230809,164100,133062200,11220,11220,11220,11220,0
20230809,164000,133062200,11220,11220,11220,11220,0
20230809,163900,133062200,11220,11220,11220,11220,0
20230809,163800,133062200,11220,11220,11220,11220,0
20230809,163700,133062200,11220,11220,11220,11220,0
20230809,163600,133062200,11220,11220,11220,11220,0
20230809,163500,133062200,11220,11220,11220,11220,0
20230809,163400,133062200,11220,11220,11220,11220,0
20230809,163300,133062200,11220,11220,11220,11220,0
20230809,163200,133062200,11220,11220,11220,11220,0
20230809,163100,133062200,11220,11220,11220,11220,0
20230809,163000,133062200,11220,11220,11220,11220,0
20230809,162900,133062200,11220,11220,11220,11220,0
20230809,162800,133062200,11220,11220,11220,11220,0
20230809,162700,133062200,11220,11220,11220,11220,0
20230809,162600,133062200,11220,11220,11220,11220,0
20230809,162500,133062200,11220,11220,11220,11220,0
20230809,162400,133062200,11220,11220,11220,11220,0
20230809,162300,133062200,11220,11220,11220,11220,0
20230809,162200,133062200,11220,11220,11220,11220,0
20230809,162100,133062200,11220,11220,11220,11220,0
20230809,162000,133062200,11220,11220,11220,11220,0
20230809,161900,133062200,11220,11220,11220,11220,0
20230809,161800,133062200,11220,11220,11220,11220,0
20230809,161700,133062200,11220,11220,11220,11220,1590
20230809,161600,133062200,11220,11220,11220,11220,0
20230809,161500,133062200,11220,11220,11220,11220,0
20230809,161400,133062200,11220,11220,11220,11220,0
20230809,161300,133062200,11220,11220,11220,11220,0
20230809,161200,133062200,11220,11220,11220,11220,0
20230809,161100,133062200,11220,11220,11220,11220,0
20230809,161000,133062200,11220,11220,11220,11220,0
20230809,160900,133062200,11220,11220,11220,11220,0
20230809,160800,133062200,11220,11220,11220,11220,0
20230809,160700,133062200,11220,11220,11220,11220,0
20230809,160600,133062200,11220,11220,11220,11220,0
20230809,160500,133062200,11220,11220,11220,11220,0
20230809,160400,133062200,11220,11220,11220,11220,0
20230809,160300,133062200,11220,11220,11220,11220,0
20230809,160200,133062200,11220,11220,11220,11220,0
20230809,160100,133062200,11220,11220,11220,11220,0
20230809,160000,133062200,11220,11220,11220,11220,0
20230809,155900,133062200,11220,11220,11220,11220,0
20230809,155800,133062200,11220,11220,11220,11220,0
20230809,155700,133062200,11220,11220,11220,11220,0
20230809,155600,133062200,11220,11220,11220,11220,0
20230809,155500,133062200,11220,11220,11220,11220,0
20230809,155400,133062200,11220,11220,11220,11220,0
20230809,155300,133062200,11220,11220,11220,11220,0
20230809,155200,133062200,11220,11220,11220,11220,0
20230809,155100,133062200,11220,11220,11220,11220,0
20230809,155000,133062200,11220,11220,11220,11220,0
20230809,154900,133062200,11220,11220,11220,11220,0
20230809,154800,133062200,11220,11220,11220,11220,0
20230809,154700,133062200,11220,11220,11220,11220,1590
20230809,154600,133062200,11220,11220,11220,11220,0
20230809,154500,133062200,11220,11220,11220,11220,0
20230809,154400,133062200,11220,11220,11220,11220,0
20230809,154300,133062200,11220,11220,11220,11220,0
20230809,154200,133062200,11220,11220,11220,11220,0
20230809,154100,133062200,11220,11220,11220,11220,0
20230809,154000,133062200,11220,11220,11220,11220,0
20230809,153900,133062200,11220,11220,11220,11220,0
20230809,153800,133062200,11220,11220,11220,11220,0
20230809,153700,133062200,11220,11220,11220,11220,0
20230809,153600,133062200,11220,11220,11220,11220,0
20230809,153500,133062200,11220,11220,11220,11220,0
20230809,153400,133062200,11220,11220,11220,11220,0
20230809,153300,133062200,11220,11220,11220,11220,0
20230809,153200,133062200,11220,11220,11220,11220,0
20230809,153100,133062200,11220,11220,11220,11220,0
20230809,153000,133062200,11220,11220,11220,11220,1590
20230809,152900,115222400,11250,11250,11250,11250,0
20230809,152800,115222400,11250,11250,11250,11250,0
20230809,152700,115222400,11250,11250,11250,11250,0
20230809,152600,115222400,11250,11250,11250,11250,0
20230809,152500,115222400,11250,11250,11250,11250,0
20230809,152400,115222400,11250,11250,11250,11250,0
20230809,152300,115222400,11250,11250,11250,11250,0
20230809,152200,115222400,11250,11250,11250,11250,0
20230809,152100,115222400,11250,11250,11250,11250,0
20230809,152000,115222400,11250,11250,11250,11250,0
20230809,151900,115222400,11250,11330,11330,11250,595
20230809,151800,108523800,11260,11320,11320,11260,500
20230809,151700,102883940,11350,11270,11350,11270,213
20230809,151600,100479430,11270,11270,11270,11270,836
20230809,151500,91057710,11270,11270,11270,11270,100
20230809,151400,89930710,11270,11270,11270,11270,29
20230809,151300,89603880,11260,11290,11290,11260,778
20230809,151200,80836130,11280,11280,11280,11280,0
20230809,151100,80836130,11280,11280,11280,11280,0
20230809,151000,80836130,11280,11280,11280,11280,0
20230809,150900,80836130,11280,11280,11280,11280,0
20230809,150800,80836130,11280,11280,11280,11280,0
20230809,150700,80836130,11280,11280,11280,11280,0
20230809,150600,80836130,11280,11280,11280,11280,0
20230809,150500,80836130,11280,11280,11280,11280,0
20230809,150400,80836130,11280,11280,11280,11280,0
20230809,150300,80836130,11280,11280,11280,11280,0
20230809,150200,80836130,11280,11280,11280,11280,0
20230809,150100,80836130,11280,11280,11280,11280,241
20230809,150000,78117650,11280,11280,11280,11280,0
20230809,145900,78117650,11280,11280,11280,11280,59
20230809,145800,77452130,11280,11280,11280,11280,0
20230809,145700,77452130,11280,11290,11290,11280,430
20230809,145600,72601630,11290,11300,11300,11290,100
20230809,145500,71471890,11300,11310,11310,11300,60
20230809,145400,70793880,11300,11300,11300,11300,0
20230809,145300,70793880,11300,11300,11300,11300,0
20230809,145200,70793880,11300,11300,11300,11300,0
20230809,145100,70793880,11300,11300,11300,11300,22
20230809,145000,70545280,11350,11350,11350,11350,0
20230809,144900,70545280,11350,11350,11350,11350,10
20230809,144800,70431780,11350,11350,11350,11350,0
20230809,144700,70431780,11350,11350,11350,11350,5
20230809,144600,70375030,11350,11350,11350,11350,0
20230809,144500,70375030,11350,11350,11350,11350,0
20230809,144400,70375030,11350,11350,11350,11350,0
20230809,144300,70375030,11350,11350,11350,11350,0
20230809,144200,70375030,11350,11350,11350,11350,0
20230809,144100,70375030,11350,11350,11350,11350,0
20230809,144000,70375030,11350,11350,11350,11350,0
20230809,143900,70375030,11350,11350,11350,11350,1
20230809,143800,70363680,11300,11300,11300,11300,0
20230809,143700,70363680,11300,11300,11300,11300,0
20230809,143600,70363680,11300,11300,11300,11300,0
20230809,143500,70363680,11300,11300,11300,11300,0
20230809,143400,70363680,11300,11300,11300,11300,0
20230809,143300,70363680,11300,11300,11300,11300,195
20230809,143200,68160180,11310,11310,11310,11310,0
20230809,143100,68160180,11310,11350,11350,11310,257
20230809,143000,65248030,11350,11350,11350,11350,0
20230809,142900,65248030,11350,11350,11350,11350,0
20230809,142800,65248030,11350,11350,11350,11350,0
20230809,142700,65248030,11350,11350,11350,11350,0
20230809,142600,65248030,11350,11350,11350,11350,0
20230809,142500,65248030,11350,11350,11350,11350,0
20230809,142400,65248030,11350,11350,11350,11350,159
20230809,142300,63443380,11350,11350,11350,11350,0
20230809,142200,63443380,11350,11350,11350,11350,0
20230809,142100,63443380,11350,11350,11350,11350,0
20230809,142000,63443380,11350,11350,11350,11350,0
20230809,141900,63443380,11350,11350,11350,11350,0
20230809,141800,63443380,11350,11350,11350,11350,0
20230809,141700,63443380,11350,11350,11350,11350,5
20230809,141600,63386630,11310,11310,11310,11310,0
20230809,141500,63386630,11310,11310,11310,11310,0
20230809,141400,63386630,11310,11310,11310,11310,0
20230809,141300,63386630,11310,11310,11310,11310,0
20230809,141200,63386630,11310,11310,11310,11310,0
20230809,141100,63386630,11310,11310,11310,11310,0
20230809,141000,63386630,11310,11340,11340,11310,100
20230809,140900,62254300,11330,11330,11330,11330,0
20230809,140800,62254300,11330,11330,11330,11330,0
20230809,140700,62254300,11330,11330,11330,11330,0
20230809,140600,62254300,11330,11330,11330,11330,0
20230809,140500,62254300,11330,11330,11330,11330,0
20230809,140400,62254300,11330,11330,11330,11330,0
20230809,140300,62254300,11330,11330,11330,11330,0
20230809,140200,62254300,11330,11330,11330,11330,5
20230809,140100,62197650,11330,11330,11330,11330,114
20230809,140000,60906030,11340,11340,11340,11340,100
20230809,135900,59772030,11350,11350,11350,11350,0
20230809,135800,59772030,11350,11350,11350,11350,0
20230809,135700,59772030,11350,11350,11350,11350,0
20230809,135600,59772030,11350,11350,11350,11350,0
20230809,135500,59772030,11350,11350,11350,11350,0
20230809,135400,59772030,11350,11350,11350,11350,10
20230809,135300,59658530,11350,11350,11350,11350,100
20230809,135200,58523530,11350,11350,11350,11350,110
20230809,135100,57275030,11340,11340,11340,11340,85
20230809,135000,56311130,11340,11340,11340,11340,0
20230809,134900,56311130,11340,11340,11340,11340,100
20230809,134800,55177130,11340,11340,11340,11340,0
20230809,134700,55177130,11340,11340,11340,11340,33
20230809,134600,54802910,11330,11320,11330,11320,67
20230809,134500,54044260,11300,11300,11300,11300,0
20230809,134400,54044260,11300,11300,11300,11300,0
20230809,134300,54044260,11300,11300,11300,11300,0
20230809,134200,54044260,11300,11300,11300,11300,100
20230809,134100,52914260,11300,11300,11300,11300,0
20230809,134000,52914260,11300,11300,11300,11300,0
20230809,133900,52914260,11300,11300,11300,11300,1
20230809,133800,52902960,11300,11300,11300,11300,0
20230809,133700,52902960,11300,11300,11300,11300,0
20230809,133600,52902960,11300,11300,11300,11300,0
20230809,133500,52902960,11300,11300,11300,11300,0
20230809,133400,52902960,11300,11300,11300,11300,0
20230809,133300,52902960,11300,11300,11300,11300,1
20230809,133200,52891660,11320,11290,11320,11290,33
20230809,133100,52518940,11280,11280,11280,11280,0
20230809,133000,52518940,11280,11280,11280,11280,0
20230809,132900,52518940,11280,11280,11280,11280,21
20230809,132800,52282060,11280,11300,11300,11280,211
20230809,132700,49899820,11300,11300,11300,11300,0
20230809,132600,49899820,11300,11300,11300,11300,0
20230809,132500,49899820,11300,11300,11300,11300,0
20230809,132400,49899820,11300,11300,11300,11300,0
20230809,132300,49899820,11300,11300,11300,11300,0
20230809,132200,49899820,11300,11300,11300,11300,0
20230809,132100,49899820,11300,11300,11300,11300,0
20230809,132000,49899820,11300,11300,11300,11300,0
20230809,131900,49899820,11300,11300,11300,11300,0
20230809,131800,49899820,11300,11300,11300,11300,0
20230809,131700,49899820,11300,11300,11300,11300,0
20230809,131600,49899820,11300,11300,11300,11300,0
20230809,131500,49899820,11300,11300,11300,11300,0
20230809,131400,49899820,11300,11300,11300,11300,0
20230809,131300,49899820,11300,11300,11300,11300,100
20230809,131200,48769820,11290,11290,11290,11290,0
20230809,131100,48769820,11290,11290,11290,11290,0
20230809,131000,48769820,11290,11290,11290,11290,0
20230809,130900,48769820,11290,11290,11290,11290,0
20230809,130800,48769820,11290,11290,11290,11290,0
20230809,130700,48769820,11290,11290,11290,11290,0
20230809,130600,48769820,11290,11290,11290,11290,0
20230809,130500,48769820,11290,11290,11290,11290,0
20230809,130400,48769820,11290,11290,11290,11290,0
20230809,130300,48769820,11290,11290,11290,11290,0
20230809,130200,48769820,11290,11290,11290,11290,1
20230809,130100,48758530,11290,11290,11290,11290,0
20230809,130000,48758530,11290,11290,11290,11290,0
20230809,125900,48758530,11290,11290,11290,11290,0
20230809,125800,48758530,11290,11300,11300,11290,64
20230809,125700,48035960,11300,11300,11300,11300,0
20230809,125600,48035960,11300,11300,11300,11300,0
20230809,125500,48035960,11300,11300,11300,11300,0
20230809,125400,48035960,11300,11300,11300,11300,0
20230809,125300,48035960,11300,11300,11300,11300,0
20230809,125200,48035960,11300,11300,11300,11300,0
20230809,125100,48035960,11300,11300,11300,11300,0
20230809,125000,48035960,11300,11300,11300,11300,70
20230809,124900,47244960,11330,11330,11330,11330,0
20230809,124800,47244960,11330,11330,11330,11330,0
20230809,124700,47244960,11330,11330,11330,11330,0
20230809,124600,47244960,11330,11330,11330,11330,0
20230809,124500,47244960,11330,11330,11330,11330,0
20230809,124400,47244960,11330,11330,11330,11330,0
20230809,124300,47244960,11330,11330,11330,11330,0
20230809,124200,47244960,11330,11330,11330,11330,0
20230809,124100,47244960,11330,11330,11330,11330,1
20230809,124000,47233630,11290,11290,11290,11290,0
20230809,123900,47233630,11290,11290,11290,11290,0
20230809,123800,47233630,11290,11290,11290,11290,0
20230809,123700,47233630,11290,11290,11290,11290,0
20230809,123600,47233630,11290,11290,11290,11290,0
20230809,123500,47233630,11290,11310,11310,11290,200
20230809,123400,44973630,11340,11340,11340,11340,0
20230809,123300,44973630,11340,11340,11340,11340,0
20230809,123200,44973630,11340,11340,11340,11340,0
20230809,123100,44973630,11340,11340,11340,11340,1
20230809,123000,44962290,11300,11300,11300,11300,0
20230809,122900,44962290,11300,11300,11300,11300,0
20230809,122800,44962290,11300,11300,11300,11300,0
20230809,122700,44962290,11300,11300,11300,11300,0
20230809,122600,44962290,11300,11300,11300,11300,0
20230809,122500,44962290,11300,11300,11300,11300,0
20230809,122400,44962290,11300,11330,11330,11300,36
20230809,122300,44555320,11340,11340,11340,11340,0
20230809,122200,44555320,11340,11340,11340,11340,0
20230809,122100,44555320,11340,11340,11340,11340,0
20230809,122000,44555320,11340,11340,11340,11340,0
20230809,121900,44555320,11340,11340,11340,11340,0
20230809,121800,44555320,11340,11340,11340,11340,0
20230809,121700,44555320,11340,11340,11340,11340,0
20230809,121600,44555320,11340,11340,11340,11340,100
20230809,121500,43421320,11340,11340,11340,11340,0
20230809,121400,43421320,11340,11340,11340,11340,0
20230809,121300,43421320,11340,11340,11340,11340,0
20230809,121200,43421320,11340,11340,11340,11340,0
20230809,121100,43421320,11340,11340,11340,11340,0
20230809,121000,43421320,11340,11340,11340,11340,0
20230809,120900,43421320,11340,11340,11340,11340,0
20230809,120800,43421320,11340,11340,11340,11340,0
20230809,120700,43421320,11340,11340,11340,11340,0
20230809,120600,43421320,11340,11340,11340,11340,0
20230809,120500,43421320,11340,11340,11340,11340,0
20230809,120400,43421320,11340,11340,11340,11340,0
20230809,120300,43421320,11340,11340,11340,11340,0
20230809,120200,43421320,11340,11340,11340,11340,0
20230809,120100,43421320,11340,11340,11340,11340,0
20230809,120000,43421320,11340,11340,11340,11340,0
20230809,115900,43421320,11340,11340,11340,11340,0
20230809,115800,43421320,11340,11340,11340,11340,0
20230809,115700,43421320,11340,11340,11340,11340,0
20230809,115600,43421320,11340,11340,11340,11340,0
20230809,115500,43421320,11340,11340,11340,11340,0
20230809,115400,43421320,11340,11340,11340,11340,0
20230809,115300,43421320,11340,11340,11340,11340,0
20230809,115200,43421320,11340,11340,11340,11340,0
20230809,115100,43421320,11340,11340,11340,11340,0
20230809,115000,43421320,11340,11340,11340,11340,0
20230809,114900,43421320,11340,11340,11340,11340,0
20230809,114800,43421320,11340,11340,11340,11340,0
20230809,114700,43421320,11340,11340,11340,11340,0
20230809,114600,43421320,11340,11340,11340,11340,0
20230809,114500,43421320,11340,11340,11340,11340,0
20230809,114400,43421320,11340,11340,11340,11340,0
20230809,114300,43421320,11340,11340,11340,11340,0
20230809,114200,43421320,11340,11340,11340,11340,0
20230809,114100,43421320,11340,11340,11340,11340,0
20230809,114000,43421320,11340,11340,11340,11340,0
20230809,113900,43421320,11340,11340,11340,11340,0
20230809,113800,43421320,11340,11340,11340,11340,0
20230809,113700,43421320,11340,11340,11340,11340,0
20230809,113600,43421320,11340,11340,11340,11340,0
20230809,113500,43421320,11340,11340,11340,11340,0
20230809,113400,43421320,11340,11340,11340,11340,1
20230809,113300,43409980,11340,11340,11340,11340,0
20230809,113200,43409980,11340,11340,11340,11340,0
20230809,113100,43409980,11340,11340,11340,11340,0
20230809,113000,43409980,11340,11340,11340,11340,0
20230809,112900,43409980,11340,11340,11340,11340,0
20230809,112800,43409980,11340,11340,11340,11340,0
20230809,112700,43409980,11340,11340,11340,11340,0
20230809,112600,43409980,11340,11340,11340,11340,0
20230809,112500,43409980,11340,11340,11340,11340,0
20230809,112400,43409980,11340,11340,11340,11340,0
20230809,112300,43409980,11340,11340,11340,11340,0
20230809,112200,43409980,11340,11340,11340,11340,0
20230809,112100,43409980,11340,11340,11340,11340,0
20230809,112000,43409980,11340,11340,11340,11340,0
20230809,111900,43409980,11340,11340,11340,11340,0
20230809,111800,43409980,11340,11340,11340,11340,0
20230809,111700,43409980,11340,11340,11340,11340,0
20230809,111600,43409980,11340,11340,11340,11340,0
20230809,111500,43409980,11340,11340,11340,11340,0
20230809,111400,43409980,11340,11340,11340,11340,0
20230809,111300,43409980,11340,11340,11340,11340,0
20230809,111200,43409980,11340,11340,11340,11340,0
20230809,111100,43409980,11340,11340,11340,11340,0
20230809,111000,43409980,11340,11340,11340,11340,0
20230809,110900,43409980,11340,11320,11340,11320,52
20230809,110800,42820340,11340,11340,11340,11330,152
20230809,110700,41096690,11330,11330,11330,11330,0
20230809,110600,41096690,11330,11330,11330,11330,0
20230809,110500,41096690,11330,11330,11330,11330,0
20230809,110400,41096690,11330,11330,11330,11330,0
20230809,110300,41096690,11330,11330,11330,11330,0
20230809,110200,41096690,11330,11330,11330,11330,0
20230809,110100,41096690,11330,11330,11330,11330,0
20230809,110000,41096690,11330,11330,11330,11330,0
20230809,105900,41096690,11330,11330,11330,11330,0
20230809,105800,41096690,11330,11330,11330,11330,0
20230809,105700,41096690,11330,11330,11330,11330,0
20230809,105600,41096690,11330,11330,11330,11330,0
20230809,105500,41096690,11330,11330,11330,11330,0
20230809,105400,41096690,11330,11330,11330,11330,1
20230809,105300,41085360,11340,11340,11340,11340,0
20230809,105200,41085360,11340,11340,11340,11340,0
20230809,105100,41085360,11340,11340,11340,11340,0
20230809,105000,41085360,11340,11320,11340,11320,2
20230809,104900,41062700,11310,11280,11310,11280,47
20230809,104800,40532240,11290,11290,11290,11290,0
20230809,104700,40532240,11290,11290,11290,11290,0
20230809,104600,40532240,11290,11290,11290,11290,123
20230809,104500,39143570,11300,11340,11340,11300,1612
20230809,104400,20915060,11360,11360,11360,11360,0
20230809,104300,20915060,11360,11360,11360,11360,0
20230809,104200,20915060,11360,11360,11360,11360,0
20230809,104100,20915060,11360,11360,11360,11360,0
20230809,104000,20915060,11360,11360,11360,11360,0
20230809,103900,20915060,11360,11360,11360,11360,1
20230809,103800,20903700,11340,11340,11340,11340,0
20230809,103700,20903700,11340,11340,11340,11340,0
20230809,103600,20903700,11340,11340,11340,11340,7
20230809,103500,20824320,11360,11360,11360,11360,10
20230809,103400,20710720,11360,11360,11360,11360,0
20230809,103300,20710720,11360,11360,11360,11360,0
20230809,103200,20710720,11360,11360,11360,11360,0
20230809,103100,20710720,11360,11360,11360,11360,0
20230809,103000,20710720,11360,11360,11360,11360,0
20230809,102900,20710720,11360,11360,11360,11360,2
20230809,102800,20688000,11360,11360,11360,11360,0
20230809,102700,20688000,11360,11360,11360,11360,0
20230809,102600,20688000,11360,11340,11360,11340,2
20230809,102500,20665300,11330,11330,11330,11330,0
20230809,102400,20665300,11330,11330,11330,11330,0
20230809,102300,20665300,11330,11330,11330,11330,0
20230809,102200,20665300,11330,11330,11330,11330,0
20230809,102100,20665300,11330,11330,11330,11330,0
20230809,102000,20665300,11330,11330,11330,11330,0
20230809,101900,20665300,11330,11330,11330,11330,0
20230809,101800,20665300,11330,11330,11330,11330,0
20230809,101700,20665300,11330,11330,11330,11330,3
20230809,101600,20631310,11330,11330,11330,11330,3
20230809,101500,20597320,11330,11340,11340,11330,100
20230809,101400,19464250,11360,11360,11360,11360,0
20230809,101300,19464250,11360,11360,11360,11360,10
20230809,101200,19350650,11350,11350,11350,11350,0
20230809,101100,19350650,11350,11350,11350,11350,0
20230809,101000,19350650,11350,11350,11350,11350,0
20230809,100900,19350650,11350,11350,11350,11350,4
20230809,100800,19305250,11360,11360,11360,11360,2
20230809,100700,19282530,11370,11370,11370,11370,0
20230809,100600,19282530,11370,11370,11370,11370,0
20230809,100500,19282530,11370,11370,11370,11370,0
20230809,100400,19282530,11370,11370,11370,11370,0
20230809,100300,19282530,11370,11370,11370,11370,0
20230809,100200,19282530,11370,11370,11370,11370,0
20230809,100100,19282530,11370,11370,11370,11370,0
20230809,100000,19282530,11370,11370,11370,11370,0
20230809,095900,19282530,11370,11370,11370,11370,0
20230809,095800,19282530,11370,11370,11370,11370,169
20230809,095700,17361000,11370,11370,11370,11370,0
20230809,095600,17361000,11370,11370,11370,11370,0
20230809,095500,17361000,11370,11370,11370,11370,0
20230809,095400,17361000,11370,11370,11370,11370,10
20230809,095300,17247300,11370,11370,11370,11370,1
20230809,095200,17235930,11330,11330,11330,11330,0
20230809,095100,17235930,11330,11330,11330,11330,0
20230809,095000,17235930,11330,11330,11330,11330,0
20230809,094900,17235930,11330,11330,11330,11330,0
20230809,094800,17235930,11330,11330,11330,11330,0
20230809,094700,17235930,11330,11330,11330,11330,0
20230809,094600,17235930,11330,11330,11330,11330,0
20230809,094500,17235930,11330,11330,11330,11330,0
20230809,094400,17235930,11330,11330,11330,11330,0
20230809,094300,17235930,11330,11330,11330,11330,0
20230809,094200,17235930,11330,11330,11330,11330,0
20230809,094100,17235930,11330,11350,11350,11330,110
20230809,094000,15987570,11370,11370,11370,11370,2
20230809,093900,15964830,11370,11360,11370,11360,2
20230809,093800,15942100,11370,11370,11370,11370,0
20230809,093700,15942100,11370,11370,11370,11370,0
20230809,093600,15942100,11370,11370,11370,11370,0
20230809,093500,15942100,11370,11370,11370,11370,3
20230809,093400,15907990,11320,11400,11400,11320,1030
20230809,093300,4226830,11460,11460,11460,11460,0
20230809,093200,4226830,11460,11400,11460,11380,301
20230809,093100,800900,11480,11480,11480,11480,2
20230809,093000,777940,11490,11490,11490,11490,0
20230809,092900,777940,11490,11490,11490,11490,0
20230809,092800,777940,11490,11490,11490,11490,0
20230809,092700,777940,11490,11490,11490,11490,0
20230809,092600,777940,11490,11490,11490,11490,0
20230809,092500,777940,11490,11490,11490,11490,0
20230809,092400,777940,11490,11490,11490,11490,0
20230809,092300,777940,11490,11490,11490,11490,0
20230809,092200,777940,11490,11490,11490,11490,0
20230809,092100,777940,11490,11490,11490,11490,0
20230809,092000,777940,11490,11490,11490,11490,0
20230809,091900,777940,11490,11490,11490,11490,27
20230809,091800,467710,11500,11500,11500,11500,0
20230809,091700,467710,11500,11500,11500,11500,0
20230809,091600,467710,11500,11500,11500,11500,1
20230809,091500,456210,11390,11390,11390,11390,0
20230809,091400,456210,11390,11390,11390,11390,0
20230809,091300,456210,11390,11390,11390,11390,0
20230809,091200,456210,11390,11390,11390,11390,4
20230809,091100,410650,11520,11520,11520,11520,0
20230809,091000,410650,11520,11520,11520,11520,0
20230809,090900,410650,11520,11520,11520,11520,0
20230809,090800,410650,11520,11520,11520,11520,1
20230809,090700,399130,11540,11540,11540,11540,2
20230809,090600,376050,11370,11370,11370,11370,0
20230809,090500,376050,11370,11400,11400,11370,33
20230809,090400,0,11400,11400,11400,11400,0
20230809,090300,0,11400,11400,11400,11400,0
20230809,090200,0,11400,11400,11400,11400,0
20230809,090100,0,11400,11400,11400,11400,0
20230809,090000,0,11400,11400,11400,11400,0