KissMeData/006140/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184300,157829550,5990,5990,5990,5990,104
20230809,184200,157829550,5990,5990,5990,5990,0
20230809,184100,157829550,5990,5990,5990,5990,0
20230809,184000,157829550,5990,5990,5990,5990,0
20230809,183900,157829550,5990,5990,5990,5990,0
20230809,183800,157829550,5990,5990,5990,5990,0
20230809,183700,157829550,5990,5990,5990,5990,0
20230809,183600,157829550,5990,5990,5990,5990,0
20230809,183500,157829550,5990,5990,5990,5990,0
20230809,183400,157829550,5990,5990,5990,5990,0
20230809,183300,157829550,5990,5990,5990,5990,0
20230809,183200,157829550,5990,5990,5990,5990,0
20230809,183100,157829550,5990,5990,5990,5990,0
20230809,183000,157829550,5990,5990,5990,5990,0
20230809,182900,157829550,5990,5990,5990,5990,0
20230809,182800,157829550,5990,5990,5990,5990,0
20230809,182700,157829550,5990,5990,5990,5990,0
20230809,182600,157829550,5990,5990,5990,5990,0
20230809,182500,157829550,5990,5990,5990,5990,0
20230809,182400,157829550,5990,5990,5990,5990,0
20230809,182300,157829550,5990,5990,5990,5990,0
20230809,182200,157829550,5990,5990,5990,5990,0
20230809,182100,157829550,5990,5990,5990,5990,0
20230809,182000,157829550,5990,5990,5990,5990,0
20230809,181900,157829550,5990,5990,5990,5990,0
20230809,181800,157829550,5990,5990,5990,5990,0
20230809,181700,157829550,5990,5990,5990,5990,0
20230809,181600,157829550,5990,5990,5990,5990,0
20230809,181500,157829550,5990,5990,5990,5990,0
20230809,181400,157829550,5990,5990,5990,5990,0
20230809,181300,157829550,5990,5990,5990,5990,104
20230809,181200,157829550,5990,5990,5990,5990,0
20230809,181100,157829550,5990,5990,5990,5990,0
20230809,181000,157829550,5990,5990,5990,5990,0
20230809,180900,157829550,5990,5990,5990,5990,0
20230809,180800,157829550,5990,5990,5990,5990,0
20230809,180700,157829550,5990,5990,5990,5990,0
20230809,180600,157829550,5990,5990,5990,5990,0
20230809,180500,157829550,5990,5990,5990,5990,0
20230809,180400,157829550,5990,5990,5990,5990,0
20230809,180300,157829550,5990,5990,5990,5990,0
20230809,180200,157829550,5990,5990,5990,5990,0
20230809,180100,157829550,5990,5990,5990,5990,0
20230809,180000,157829550,5990,5990,5990,5990,0
20230809,175900,157829550,5990,5990,5990,5990,0
20230809,175800,157829550,5990,5990,5990,5990,0
20230809,175700,157829550,5990,5990,5990,5990,0
20230809,175600,157829550,5990,5990,5990,5990,0
20230809,175500,157829550,5990,5990,5990,5990,0
20230809,175400,157829550,5990,5990,5990,5990,0
20230809,175300,157829550,5990,5990,5990,5990,0
20230809,175200,157829550,5990,5990,5990,5990,0
20230809,175100,157829550,5990,5990,5990,5990,0
20230809,175000,157829550,5990,5990,5990,5990,0
20230809,174900,157829550,5990,5990,5990,5990,0
20230809,174800,157829550,5990,5990,5990,5990,0
20230809,174700,157829550,5990,5990,5990,5990,0
20230809,174600,157829550,5990,5990,5990,5990,0
20230809,174500,157829550,5990,5990,5990,5990,0
20230809,174400,157829550,5990,5990,5990,5990,0
20230809,174300,157829550,5990,5990,5990,5990,104
20230809,174200,157829550,5990,5990,5990,5990,0
20230809,174100,157829550,5990,5990,5990,5990,0
20230809,174000,157829550,5990,5990,5990,5990,0
20230809,173900,157829550,5990,5990,5990,5990,0
20230809,173800,157829550,5990,5990,5990,5990,0
20230809,173700,157829550,5990,5990,5990,5990,0
20230809,173600,157829550,5990,5990,5990,5990,0
20230809,173500,157829550,5990,5990,5990,5990,0
20230809,173400,157829550,5990,5990,5990,5990,0
20230809,173300,157829550,5990,5990,5990,5990,0
20230809,173200,157829550,5990,5990,5990,5990,0
20230809,173100,157829550,5990,5990,5990,5990,0
20230809,173000,157829550,5990,5990,5990,5990,0
20230809,172900,157829550,5990,5990,5990,5990,0
20230809,172800,157829550,5990,5990,5990,5990,0
20230809,172700,157829550,5990,5990,5990,5990,0
20230809,172600,157829550,5990,5990,5990,5990,0
20230809,172500,157829550,5990,5990,5990,5990,0
20230809,172400,157829550,5990,5990,5990,5990,0
20230809,172300,157829550,5990,5990,5990,5990,0
20230809,172200,157829550,5990,5990,5990,5990,0
20230809,172100,157829550,5990,5990,5990,5990,0
20230809,172000,157829550,5990,5990,5990,5990,0
20230809,171900,157829550,5990,5990,5990,5990,0
20230809,171800,157829550,5990,5990,5990,5990,0
20230809,171700,157829550,5990,5990,5990,5990,0
20230809,171600,157829550,5990,5990,5990,5990,0
20230809,171500,157829550,5990,5990,5990,5990,0
20230809,171400,157829550,5990,5990,5990,5990,0
20230809,171300,157829550,5990,5990,5990,5990,104
20230809,171200,157829550,5990,5990,5990,5990,0
20230809,171100,157829550,5990,5990,5990,5990,0
20230809,171000,157829550,5990,5990,5990,5990,0
20230809,170900,157829550,5990,5990,5990,5990,0
20230809,170800,157829550,5990,5990,5990,5990,0
20230809,170700,157829550,5990,5990,5990,5990,0
20230809,170600,157829550,5990,5990,5990,5990,0
20230809,170500,157829550,5990,5990,5990,5990,0
20230809,170400,157829550,5990,5990,5990,5990,0
20230809,170300,157829550,5990,5990,5990,5990,0
20230809,170200,157829550,5990,5990,5990,5990,0
20230809,170100,157829550,5990,5990,5990,5990,0
20230809,170000,157829550,5990,5990,5990,5990,0
20230809,165900,157829550,5990,5990,5990,5990,0
20230809,165800,157829550,5990,5990,5990,5990,0
20230809,165700,157829550,5990,5990,5990,5990,0
20230809,165600,157829550,5990,5990,5990,5990,0
20230809,165500,157829550,5990,5990,5990,5990,0
20230809,165400,157829550,5990,5990,5990,5990,0
20230809,165300,157829550,5990,5990,5990,5990,0
20230809,165200,157829550,5990,5990,5990,5990,0
20230809,165100,157829550,5990,5990,5990,5990,0
20230809,165000,157829550,5990,5990,5990,5990,0
20230809,164900,157829550,5990,5990,5990,5990,0
20230809,164800,157829550,5990,5990,5990,5990,0
20230809,164700,157829550,5990,5990,5990,5990,0
20230809,164600,157829550,5990,5990,5990,5990,0
20230809,164500,157829550,5990,5990,5990,5990,0
20230809,164400,157829550,5990,5990,5990,5990,0
20230809,164300,157829550,5990,5990,5990,5990,104
20230809,164200,157829550,5990,5990,5990,5990,0
20230809,164100,157829550,5990,5990,5990,5990,0
20230809,164000,157829550,5990,5990,5990,5990,0
20230809,163900,157829550,5990,5990,5990,5990,0
20230809,163800,157829550,5990,5990,5990,5990,0
20230809,163700,157829550,5990,5990,5990,5990,0
20230809,163600,157829550,5990,5990,5990,5990,0
20230809,163500,157829550,5990,5990,5990,5990,0
20230809,163400,157829550,5990,5990,5990,5990,0
20230809,163300,157829550,5990,5990,5990,5990,0
20230809,163200,157829550,5990,5990,5990,5990,0
20230809,163100,157829550,5990,5990,5990,5990,0
20230809,163000,157829550,5990,5990,5990,5990,0
20230809,162900,157829550,5990,5990,5990,5990,0
20230809,162800,157829550,5990,5990,5990,5990,0
20230809,162700,157829550,5990,5990,5990,5990,0
20230809,162600,157829550,5990,5990,5990,5990,0
20230809,162500,157829550,5990,5990,5990,5990,0
20230809,162400,157829550,5990,5990,5990,5990,0
20230809,162300,157829550,5990,5990,5990,5990,0
20230809,162200,157829550,5990,5990,5990,5990,0
20230809,162100,157829550,5990,5990,5990,5990,0
20230809,162000,157829550,5990,5990,5990,5990,0
20230809,161900,157829550,5990,5990,5990,5990,0
20230809,161800,157829550,5990,5990,5990,5990,0
20230809,161700,157829550,5990,5990,5990,5990,0
20230809,161600,157829550,5990,5990,5990,5990,0
20230809,161500,157829550,5990,5990,5990,5990,0
20230809,161400,157829550,5990,5990,5990,5990,0
20230809,161300,157829550,5990,5990,5990,5990,104
20230809,161200,157829550,5990,5990,5990,5990,0
20230809,161100,157829550,5990,5990,5990,5990,0
20230809,161000,157829550,5990,5990,5990,5990,0
20230809,160900,157829550,5990,5990,5990,5990,0
20230809,160800,157829550,5990,5990,5990,5990,0
20230809,160700,157829550,5990,5990,5990,5990,0
20230809,160600,157829550,5990,5990,5990,5990,0
20230809,160500,157829550,5990,5990,5990,5990,0
20230809,160400,157829550,5990,5990,5990,5990,0
20230809,160300,157829550,5990,5990,5990,5990,0
20230809,160200,157829550,5990,5990,5990,5990,0
20230809,160100,157829550,5990,5990,5990,5990,0
20230809,160000,157829550,5990,5990,5990,5990,0
20230809,155900,157829550,5990,5990,5990,5990,0
20230809,155800,157829550,5990,5990,5990,5990,0
20230809,155700,157829550,5990,5990,5990,5990,0
20230809,155600,157829550,5990,5990,5990,5990,0
20230809,155500,157829550,5990,5990,5990,5990,0
20230809,155400,157829550,5990,5990,5990,5990,0
20230809,155300,157829550,5990,5990,5990,5990,0
20230809,155200,157829550,5990,5990,5990,5990,0
20230809,155100,157829550,5990,5990,5990,5990,0
20230809,155000,157829550,5990,5990,5990,5990,0
20230809,154900,157829550,5990,5990,5990,5990,0
20230809,154800,157829550,5990,5990,5990,5990,0
20230809,154700,157829550,5990,5990,5990,5990,0
20230809,154600,157829550,5990,5990,5990,5990,0
20230809,154500,157829550,5990,5990,5990,5990,0
20230809,154400,157829550,5990,5990,5990,5990,0
20230809,154300,157829550,5990,5990,5990,5990,104
20230809,154200,157829550,5990,5990,5990,5990,0
20230809,154100,157829550,5990,5990,5990,5990,0
20230809,154000,157829550,5990,5990,5990,5990,0
20230809,153900,157829550,5990,5990,5990,5990,0
20230809,153800,157829550,5990,5990,5990,5990,0
20230809,153700,157829550,5990,5990,5990,5990,0
20230809,153600,157829550,5990,5990,5990,5990,0
20230809,153500,157829550,5990,5990,5990,5990,0
20230809,153400,157829550,5990,5990,5990,5990,0
20230809,153300,157829550,5990,5990,5990,5990,0
20230809,153200,157829550,5990,5990,5990,5990,0
20230809,153100,157829550,5990,5990,5990,5990,0
20230809,153000,157829550,5990,5990,5990,5990,104
20230809,152900,157206590,5980,5980,5980,5980,0
20230809,152800,157206590,5980,5980,5980,5980,0
20230809,152700,157206590,5980,5980,5980,5980,0
20230809,152600,157206590,5980,5980,5980,5980,0
20230809,152500,157206590,5980,5980,5980,5980,0
20230809,152400,157206590,5980,5980,5980,5980,0
20230809,152300,157206590,5980,5980,5980,5980,0
20230809,152200,157206590,5980,5980,5980,5980,0
20230809,152100,157206590,5980,5980,5980,5980,0
20230809,152000,157206590,5980,5980,5980,5980,0
20230809,151900,157206590,5980,5980,5980,5980,0
20230809,151800,157206590,5980,5980,5980,5980,0
20230809,151700,157206590,5980,5980,5980,5980,10
20230809,151600,157146790,5980,5980,5980,5980,0
20230809,151500,157146790,5980,5980,5980,5980,0
20230809,151400,157146790,5980,5980,5980,5980,0
20230809,151300,157146790,5980,5980,5980,5980,0
20230809,151200,157146790,5980,5980,5980,5980,0
20230809,151100,157146790,5980,5980,5980,5980,0
20230809,151000,157146790,5980,5980,5980,5980,82
20230809,150900,156656430,5990,5990,5990,5990,0
20230809,150800,156656430,5990,5990,5990,5990,1
20230809,150700,156650440,5990,5990,5990,5990,0
20230809,150600,156650440,5990,5990,5990,5990,1
20230809,150500,156644450,5990,5990,5990,5990,1
20230809,150400,156638460,5990,5990,5990,5990,1
20230809,150300,156632470,5980,5980,5980,5980,4
20230809,150200,156608550,5990,5990,5990,5990,5
20230809,150100,156578600,5990,5990,5990,5990,1
20230809,150000,156572610,5980,5980,5980,5980,10
20230809,145900,156512810,5990,5990,5990,5990,0
20230809,145800,156512810,5990,5990,5990,5990,1
20230809,145700,156506820,5980,5980,5980,5980,0
20230809,145600,156506820,5980,5970,5980,5970,517
20230809,145500,153416960,5970,5970,5970,5970,0
20230809,145400,153416960,5970,5970,5970,5970,0
20230809,145300,153416960,5970,5970,5970,5970,0
20230809,145200,153416960,5970,5970,5970,5970,0
20230809,145100,153416960,5970,5970,5970,5970,102
20230809,145000,152808020,5980,5980,5980,5980,20
20230809,144900,152688420,5980,5980,5980,5980,2
20230809,144800,152676460,5980,5980,5980,5980,0
20230809,144700,152676460,5980,5980,5980,5980,4
20230809,144600,152652540,5980,5990,5990,5980,23
20230809,144500,152514780,5990,5990,5990,5990,0
20230809,144400,152514780,5990,5990,5990,5990,0
20230809,144300,152514780,5990,5990,5990,5990,0
20230809,144200,152514780,5990,5990,5990,5990,0
20230809,144100,152514780,5990,5990,5990,5990,0
20230809,144000,152514780,5990,5990,5990,5990,13
20230809,143900,152436910,5990,5990,5990,5990,0
20230809,143800,152436910,5990,5990,5990,5990,0
20230809,143700,152436910,5990,5990,5990,5990,0
20230809,143600,152436910,5990,5990,5990,5990,0
20230809,143500,152436910,5990,5990,5990,5990,0
20230809,143400,152436910,5990,5990,5990,5990,1
20230809,143300,152430920,5980,5980,5980,5980,0
20230809,143200,152430920,5980,5980,5980,5980,0
20230809,143100,152430920,5980,5980,5980,5980,0
20230809,143000,152430920,5980,5980,5980,5980,0
20230809,142900,152430920,5980,5980,5980,5980,50
20230809,142800,152131920,5980,5980,5980,5980,3
20230809,142700,152113980,5980,5980,5980,5980,17
20230809,142600,152012320,5980,5980,5980,5980,0
20230809,142500,152012320,5980,5980,5980,5980,0
20230809,142400,152012320,5980,5980,5980,5980,1
20230809,142300,152006340,5990,5990,5990,5990,0
20230809,142200,152006340,5990,5990,5990,5990,1
20230809,142100,152000350,5990,5980,5990,5960,471
20230809,142000,149192630,5990,5990,5990,5990,3
20230809,141900,149174660,5970,5990,5990,5970,544
20230809,141800,145926790,6000,6000,6000,6000,0
20230809,141700,145926790,6000,6000,6000,6000,1
20230809,141600,145920790,5980,5980,5980,5980,36
20230809,141500,145705510,5980,5990,6000,5980,142
20230809,141400,144856020,6000,6000,6000,6000,0
20230809,141300,144856020,6000,6000,6000,6000,10
20230809,141200,144796020,6000,6000,6000,6000,20
20230809,141100,144676020,6000,6000,6000,6000,2
20230809,141000,144664020,6000,6000,6000,6000,0
20230809,140900,144664020,6000,6000,6000,6000,0
20230809,140800,144664020,6000,5980,6000,5980,4
20230809,140700,144640050,5980,5980,5980,5980,7
20230809,140600,144598190,6000,6000,6000,6000,0
20230809,140500,144598190,6000,6000,6000,6000,0
20230809,140400,144598190,6000,6000,6000,6000,0
20230809,140300,144598190,6000,6000,6000,6000,0
20230809,140200,144598190,6000,6000,6000,6000,0
20230809,140100,144598190,6000,6000,6000,6000,0
20230809,140000,144598190,6000,6000,6000,6000,0
20230809,135900,144598190,6000,6000,6000,6000,0
20230809,135800,144598190,6000,6000,6000,6000,4
20230809,135700,144574190,6000,6000,6000,6000,0
20230809,135600,144574190,6000,6000,6000,6000,0
20230809,135500,144574190,6000,6000,6000,6000,8
20230809,135400,144526190,6010,6010,6010,6010,0
20230809,135300,144526190,6010,6010,6010,6010,0
20230809,135200,144526190,6010,6010,6010,6010,0
20230809,135100,144526190,6010,6010,6010,6010,1
20230809,135000,144520180,6000,6000,6000,6000,1
20230809,134900,144514180,6010,6010,6010,6010,0
20230809,134800,144514180,6010,6010,6010,6010,0
20230809,134700,144514180,6010,6010,6010,6010,0
20230809,134600,144514180,6010,6010,6010,6010,21
20230809,134500,144387970,6000,6000,6000,6000,0
20230809,134400,144387970,6000,6000,6000,6000,0
20230809,134300,144387970,6000,6000,6000,6000,1
20230809,134200,144381970,6010,6010,6010,6010,0
20230809,134100,144381970,6010,6010,6010,6010,0
20230809,134000,144381970,6010,6000,6010,6000,4
20230809,133900,144357940,6010,6010,6010,6010,0
20230809,133800,144357940,6010,6010,6010,6010,0
20230809,133700,144357940,6010,6010,6010,6010,0
20230809,133600,144357940,6010,6010,6010,6010,0
20230809,133500,144357940,6010,6000,6010,5980,749
20230809,133400,139878830,6010,6010,6010,6010,1
20230809,133300,139872820,6020,6020,6020,6020,0
20230809,133200,139872820,6020,6020,6020,6020,0
20230809,133100,139872820,6020,6000,6020,6000,2
20230809,133000,139860800,5980,5980,5980,5980,0
20230809,132900,139860800,5980,5990,5990,5970,531
20230809,132800,136687180,6020,6020,6020,6020,0
20230809,132700,136687180,6020,6020,6020,6020,0
20230809,132600,136687180,6020,6020,6020,6020,0
20230809,132500,136687180,6020,6020,6020,6020,0
20230809,132400,136687180,6020,6020,6020,6020,0
20230809,132300,136687180,6020,6020,6020,6020,0
20230809,132200,136687180,6020,6000,6020,5980,402
20230809,132100,134279950,6020,6020,6020,6020,0
20230809,132000,134279950,6020,6020,6020,6020,0
20230809,131900,134279950,6020,6020,6020,6020,0
20230809,131800,134279950,6020,6020,6020,6020,0
20230809,131700,134279950,6020,6020,6020,6020,0
20230809,131600,134279950,6020,6020,6020,6020,0
20230809,131500,134279950,6020,6020,6020,6020,0
20230809,131400,134279950,6020,6020,6020,6020,0
20230809,131300,134279950,6020,6020,6020,6020,1
20230809,131200,134273930,6000,6000,6000,6000,0
20230809,131100,134273930,6000,6000,6000,6000,0
20230809,131000,134273930,6000,6000,6000,6000,3
20230809,130900,134255930,6000,6000,6000,6000,191
20230809,130800,133109930,6000,6000,6000,6000,0
20230809,130700,133109930,6000,6000,6000,6000,3
20230809,130600,133091930,6000,6010,6010,5990,139
20230809,130500,132258770,6020,6020,6020,6020,0
20230809,130400,132258770,6020,6020,6020,6020,0
20230809,130300,132258770,6020,6020,6020,6020,0
20230809,130200,132258770,6020,6020,6020,6020,0
20230809,130100,132258770,6020,6020,6020,6020,1
20230809,130000,132252750,6030,6030,6030,6030,0
20230809,125900,132252750,6030,6030,6030,6030,0
20230809,125800,132252750,6030,6020,6030,6020,9
20230809,125700,132198560,6030,6020,6030,6020,11
20230809,125600,132132330,6030,6010,6030,6010,833
20230809,125500,127124420,6000,6000,6000,6000,0
20230809,125400,127124420,6000,6000,6000,6000,0
20230809,125300,127124420,6000,6000,6000,6000,11
20230809,125200,127058420,6010,6010,6010,6010,0
20230809,125100,127058420,6010,6010,6010,6010,0
20230809,125000,127058420,6010,6010,6010,6010,0
20230809,124900,127058420,6010,6010,6010,6010,0
20230809,124800,127058420,6010,6010,6010,6010,7
20230809,124700,127016350,6000,6000,6000,6000,5
20230809,124600,126986350,5990,6010,6010,5990,13
20230809,124500,126908440,5990,5990,5990,5990,44
20230809,124400,126644880,6000,6000,6000,6000,15
20230809,124300,126554880,6010,6010,6010,6010,0
20230809,124200,126554880,6010,6010,6010,6010,0
20230809,124100,126554880,6010,6010,6010,6010,0
20230809,124000,126554880,6010,6010,6010,6010,0
20230809,123900,126554880,6010,6010,6010,6010,0
20230809,123800,126554880,6010,6010,6010,6010,0
20230809,123700,126554880,6010,6010,6010,6010,0
20230809,123600,126554880,6010,6010,6010,6010,0
20230809,123500,126554880,6010,6010,6010,6010,0
20230809,123400,126554880,6010,6010,6010,5990,21
20230809,123300,126428870,6010,6010,6010,6010,0
20230809,123200,126428870,6010,6000,6010,6000,101
20230809,123100,125822860,6010,6010,6010,6010,0
20230809,123000,125822860,6010,6010,6010,6010,0
20230809,122900,125822860,6010,6000,6010,6000,26
20230809,122800,125666850,6010,6010,6010,6010,16
20230809,122700,125570690,6020,6020,6020,6020,0
20230809,122600,125570690,6020,6020,6020,6020,0
20230809,122500,125570690,6020,6010,6020,6010,12
20230809,122400,125498540,6010,6010,6010,6010,1
20230809,122300,125492530,6020,6020,6020,6020,0
20230809,122200,125492530,6020,6020,6020,6020,0
20230809,122100,125492530,6020,6020,6020,6020,1
20230809,122000,125486510,6020,6020,6020,6020,0
20230809,121900,125486510,6020,6020,6020,6020,2
20230809,121800,125474470,6020,6020,6020,6020,0
20230809,121700,125474470,6020,6020,6020,6020,1
20230809,121600,125468450,6020,6020,6020,6020,2
20230809,121500,125456410,6000,6000,6000,6000,500
20230809,121400,122456410,6020,6020,6020,6020,1
20230809,121300,122450390,6010,6020,6020,6010,10
20230809,121200,122390250,6010,6000,6010,6000,175
20230809,121100,121340200,6010,6010,6010,6010,0
20230809,121000,121340200,6010,6010,6010,6010,24
20230809,120900,121195960,6010,6010,6010,6010,1
20230809,120800,121189950,5990,6000,6000,5990,120
20230809,120700,120471140,5990,5990,5990,5990,0
20230809,120600,120471140,5990,5990,5990,5990,0
20230809,120500,120471140,5990,5990,5990,5990,0
20230809,120400,120471140,5990,6020,6020,5990,49
20230809,120300,120176310,6020,6020,6020,6020,60
20230809,120200,119815110,6020,6020,6020,6020,0
20230809,120100,119815110,6020,6020,6020,6020,1
20230809,120000,119809090,6020,6020,6020,6020,0
20230809,115900,119809090,6020,6010,6020,6010,66
20230809,115800,119412400,6010,6010,6010,6010,0
20230809,115700,119412400,6010,6010,6010,6010,37
20230809,115600,119190030,6020,6020,6020,6020,0
20230809,115500,119190030,6020,6020,6020,6020,3
20230809,115400,119171970,5990,6000,6000,5990,300
20230809,115300,117373330,6000,6000,6000,6000,5
20230809,115200,117343330,6020,6010,6020,6000,110
20230809,115100,116683050,6010,6010,6010,6010,20
20230809,115000,116562850,6020,6020,6020,6020,0
20230809,114900,116562850,6020,6020,6020,6020,10
20230809,114800,116502650,6030,6030,6030,6030,0
20230809,114700,116502650,6030,6030,6030,6030,0
20230809,114600,116502650,6030,6030,6030,6030,170
20230809,114500,115477550,6030,6030,6030,6030,103
20230809,114400,114856460,6030,6030,6030,6030,0
20230809,114300,114856460,6030,6030,6030,6030,0
20230809,114200,114856460,6030,6030,6030,6030,0
20230809,114100,114856460,6030,6010,6030,6000,496
20230809,114000,111873860,6000,6000,6000,6000,0
20230809,113900,111873860,6000,6000,6000,6000,200
20230809,113800,110673860,6010,6010,6010,6010,0
20230809,113700,110673860,6010,6010,6010,6010,0
20230809,113600,110673860,6010,6010,6010,6010,0
20230809,113500,110673860,6010,6010,6010,6010,0
20230809,113400,110673860,6010,6010,6020,6010,315
20230809,113300,108778720,6000,6000,6000,6000,0
20230809,113200,108778720,6000,6000,6000,6000,54
20230809,113100,108454720,6000,6000,6000,6000,60
20230809,113000,108094720,6010,6010,6010,6010,1
20230809,112900,108088710,6010,6010,6010,6010,0
20230809,112800,108088710,6010,6010,6010,6010,0
20230809,112700,108088710,6010,6010,6010,6010,0
20230809,112600,108088710,6010,6010,6010,6010,0
20230809,112500,108088710,6010,6010,6010,6010,3
20230809,112400,108070680,6010,6000,6010,6000,401
20230809,112300,105660890,5990,5990,5990,5990,3
20230809,112200,105642920,6000,6000,6000,6000,0
20230809,112100,105642920,6000,5990,6000,5990,328
20230809,112000,103675130,5970,5970,5970,5970,0
20230809,111900,103675130,5970,5970,5970,5970,0
20230809,111800,103675130,5970,5970,5970,5970,0
20230809,111700,103675130,5970,5970,5970,5970,0
20230809,111600,103675130,5970,5970,5970,5970,0
20230809,111500,103675130,5970,5970,5970,5970,61
20230809,111400,103310960,5990,5990,5990,5990,170
20230809,111300,102292660,5990,5990,5990,5990,0
20230809,111200,102292660,5990,5990,5990,5990,0
20230809,111100,102292660,5990,5990,5990,5990,0
20230809,111000,102292660,5990,5990,5990,5990,0
20230809,110900,102292660,5990,5980,5990,5980,167
20230809,110800,101292570,5980,5970,5980,5960,19
20230809,110700,101179130,5960,5960,5960,5960,4
20230809,110600,101155290,5970,5960,5980,5960,14
20230809,110500,101071760,5960,5940,5960,5940,118
20230809,110400,100370780,5940,5940,5940,5940,0
20230809,110300,100370780,5940,5940,5940,5940,0
20230809,110200,100370780,5940,5940,5940,5940,275
20230809,110100,98737280,5940,5940,5940,5940,1
20230809,110000,98731340,5940,5940,5980,5940,386
20230809,105900,96437360,5940,5960,5960,5940,327
20230809,105800,94494240,5960,5960,5960,5960,0
20230809,105700,94494240,5960,5940,5960,5940,738
20230809,105600,90102840,5900,6000,6000,5900,1606
20230809,105500,80518580,6000,6000,6000,6000,1
20230809,105400,80512580,6000,6010,6010,6000,19
20230809,105300,80398420,6000,6000,6010,6000,32
20230809,105200,80206380,6000,6000,6010,6000,10
20230809,105100,80146330,6000,6010,6010,6000,116
20230809,105000,79449210,6020,6010,6020,6010,14
20230809,104900,79365060,6020,6000,6020,6000,262
20230809,104800,77792250,6000,5990,6000,5990,111
20230809,104700,77127290,6000,6000,6000,6000,28
20230809,104600,76959290,6000,6010,6010,6000,126
20230809,104500,76202360,6010,5950,6010,5950,2336
20230809,104400,62224940,5940,5940,5960,5940,131
20230809,104300,61446780,5950,5950,5950,5950,24
20230809,104200,61303980,5950,5950,5950,5950,0
20230809,104100,61303980,5950,5950,5950,5950,84
20230809,104000,60804180,5950,5950,5950,5950,0
20230809,103900,60804180,5950,5950,5950,5930,407
20230809,103800,58389160,5960,5960,5960,5960,0
20230809,103700,58389160,5960,5960,5960,5960,0
20230809,103600,58389160,5960,5960,5960,5960,1
20230809,103500,58383200,5960,5960,5960,5960,1
20230809,103400,58377240,5970,5970,5970,5970,0
20230809,103300,58377240,5970,5970,5970,5970,0
20230809,103200,58377240,5970,5970,5970,5970,0
20230809,103100,58377240,5970,5960,5970,5960,6
20230809,103000,58341470,5970,5970,5970,5970,0
20230809,102900,58341470,5970,5970,5970,5970,1
20230809,102800,58335500,5950,5960,5970,5950,328
20230809,102700,56380500,5960,5950,5960,5950,190
20230809,102600,55249980,5950,5950,5950,5950,0
20230809,102500,55249980,5950,5940,5950,5940,282
20230809,102400,53573820,5940,5930,5940,5930,113
20230809,102300,52903530,5950,5920,5950,5920,643
20230809,102200,49093480,5910,5910,5910,5910,328
20230809,102100,47155000,5910,5900,5910,5900,195
20230809,102000,46004480,5900,5870,5900,5860,320
20230809,101900,44124040,5880,5880,5880,5880,1
20230809,101800,44118160,5880,5890,5890,5880,17
20230809,101700,44018170,5900,5900,5900,5900,0
20230809,101600,44018170,5900,5900,5900,5900,200
20230809,101500,42838170,5900,5890,5900,5890,4
20230809,101400,42814580,5870,5890,5890,5870,544
20230809,101300,39613880,5890,5890,5890,5890,98
20230809,101200,39036660,5890,5880,5890,5880,19
20230809,101100,38924930,5880,5880,5880,5880,17
20230809,101000,38824970,5890,5890,5890,5890,0
20230809,100900,38824970,5890,5870,5890,5870,158
20230809,100800,37897470,5870,5870,5870,5870,2
20230809,100700,37885730,5890,5890,5890,5890,0
20230809,100600,37885730,5890,5880,5890,5880,80
20230809,100500,37414920,5880,5880,5880,5880,0
20230809,100400,37414920,5880,5870,5880,5870,12
20230809,100300,37344470,5880,5880,5880,5880,0
20230809,100200,37344470,5880,5880,5880,5880,0
20230809,100100,37344470,5880,5880,5880,5880,0
20230809,100000,37344470,5880,5880,5880,5880,0
20230809,095900,37344470,5880,5860,5880,5860,8
20230809,095800,37297570,5880,5870,5880,5870,4
20230809,095700,37274070,5880,5870,5880,5870,16
20230809,095600,37180140,5880,5880,5880,5880,14
20230809,095500,37097820,5880,5870,5880,5870,581
20230809,095400,33686020,5870,5850,5870,5850,72
20230809,095300,33264340,5880,5860,5880,5850,571
20230809,095200,29911570,5870,5840,5870,5840,415
20230809,095100,27487930,5840,5830,5840,5830,134
20230809,095000,26706700,5830,5830,5830,5830,205
20230809,094900,25511550,5820,5820,5830,5820,795
20230809,094800,20884590,5820,5820,5820,5820,10
20230809,094700,20826390,5820,5820,5820,5820,0
20230809,094600,20826390,5820,5820,5820,5820,10
20230809,094500,20768190,5820,5820,5820,5820,10
20230809,094400,20709990,5820,5810,5820,5810,24
20230809,094300,20570540,5810,5800,5810,5800,9
20230809,094200,20518320,5800,5780,5800,5780,362
20230809,094100,18425900,5770,5770,5770,5770,0
20230809,094000,18425900,5770,5770,5770,5770,0
20230809,093900,18425900,5770,5770,5770,5770,152
20230809,093800,17548860,5770,5770,5770,5770,0
20230809,093700,17548860,5770,5770,5770,5770,0
20230809,093600,17548860,5770,5770,5770,5770,0
20230809,093500,17548860,5770,5770,5770,5770,0
20230809,093400,17548860,5770,5770,5770,5770,0
20230809,093300,17548860,5770,5770,5770,5770,0
20230809,093200,17548860,5770,5770,5770,5770,2
20230809,093100,17537320,5780,5780,5780,5780,0
20230809,093000,17537320,5780,5750,5780,5750,39
20230809,092900,17313020,5760,5750,5760,5750,330
20230809,092800,15412320,5760,5760,5760,5760,0
20230809,092700,15412320,5760,5760,5760,5760,0
20230809,092600,15412320,5760,5760,5760,5760,0
20230809,092500,15412320,5760,5760,5760,5760,12
20230809,092400,15343200,5760,5760,5760,5760,0
20230809,092300,15343200,5760,5760,5760,5760,0
20230809,092200,15343200,5760,5760,5760,5760,1
20230809,092100,15337440,5750,5750,5750,5750,1
20230809,092000,15331690,5740,5740,5740,5740,4
20230809,091900,15308730,5740,5740,5740,5740,61
20230809,091800,14958590,5740,5740,5740,5740,51
20230809,091700,14665850,5690,5720,5720,5690,185
20230809,091600,13609930,5720,5720,5720,5720,50
20230809,091500,13323930,5710,5710,5710,5710,6
20230809,091400,13289670,5750,5730,5750,5730,581
20230809,091300,9958600,5740,5740,5740,5740,0
20230809,091200,9958600,5740,5700,5740,5690,1001
20230809,091100,4231200,5730,5690,5730,5690,157
20230809,091000,3334910,5690,5700,5700,5690,48
20230809,090900,3061710,5650,5700,5700,5650,327
20230809,090800,1200610,5710,5720,5720,5710,201
20230809,090700,51540,5750,5750,5750,5750,0
20230809,090600,51540,5750,5750,5750,5750,0
20230809,090500,51540,5750,5750,5750,5750,0
20230809,090400,51540,5750,5750,5750,5750,0
20230809,090300,51540,5750,5750,5750,5750,1
20230809,090200,45790,5720,5720,5720,5720,0
20230809,090100,45790,5720,5720,5720,5720,7
20230809,090000,5750,5750,5750,5750,5750,1