KissMeData/039340/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191400,131258570,6030,6030,6030,6030,235
20230807,191300,131258570,6030,6030,6030,6030,0
20230807,191200,131258570,6030,6030,6030,6030,0
20230807,191100,131258570,6030,6030,6030,6030,0
20230807,191000,131258570,6030,6030,6030,6030,0
20230807,190900,131258570,6030,6030,6030,6030,0
20230807,190800,131258570,6030,6030,6030,6030,0
20230807,190700,131258570,6030,6030,6030,6030,0
20230807,190600,131258570,6030,6030,6030,6030,0
20230807,190500,131258570,6030,6030,6030,6030,0
20230807,190400,131258570,6030,6030,6030,6030,0
20230807,190300,131258570,6030,6030,6030,6030,0
20230807,190200,131258570,6030,6030,6030,6030,0
20230807,190100,131258570,6030,6030,6030,6030,0
20230807,190000,131258570,6030,6030,6030,6030,0
20230807,185900,131258570,6030,6030,6030,6030,0
20230807,185800,131258570,6030,6030,6030,6030,0
20230807,185700,131258570,6030,6030,6030,6030,0
20230807,185600,131258570,6030,6030,6030,6030,0
20230807,185500,131258570,6030,6030,6030,6030,0
20230807,185400,131258570,6030,6030,6030,6030,0
20230807,185300,131258570,6030,6030,6030,6030,0
20230807,185200,131258570,6030,6030,6030,6030,0
20230807,185100,131258570,6030,6030,6030,6030,0
20230807,185000,131258570,6030,6030,6030,6030,0
20230807,184900,131258570,6030,6030,6030,6030,0
20230807,184800,131258570,6030,6030,6030,6030,0
20230807,184700,131258570,6030,6030,6030,6030,0
20230807,184600,131258570,6030,6030,6030,6030,0
20230807,184500,131258570,6030,6030,6030,6030,0
20230807,184400,131258570,6030,6030,6030,6030,235
20230807,184300,131258570,6030,6030,6030,6030,0
20230807,184200,131258570,6030,6030,6030,6030,0
20230807,184100,131258570,6030,6030,6030,6030,0
20230807,184000,131258570,6030,6030,6030,6030,0
20230807,183900,131258570,6030,6030,6030,6030,0
20230807,183800,131258570,6030,6030,6030,6030,0
20230807,183700,131258570,6030,6030,6030,6030,0
20230807,183600,131258570,6030,6030,6030,6030,0
20230807,183500,131258570,6030,6030,6030,6030,0
20230807,183400,131258570,6030,6030,6030,6030,0
20230807,183300,131258570,6030,6030,6030,6030,0
20230807,183200,131258570,6030,6030,6030,6030,0
20230807,183100,131258570,6030,6030,6030,6030,0
20230807,183000,131258570,6030,6030,6030,6030,0
20230807,182900,131258570,6030,6030,6030,6030,0
20230807,182800,131258570,6030,6030,6030,6030,0
20230807,182700,131258570,6030,6030,6030,6030,0
20230807,182600,131258570,6030,6030,6030,6030,0
20230807,182500,131258570,6030,6030,6030,6030,0
20230807,182400,131258570,6030,6030,6030,6030,0
20230807,182300,131258570,6030,6030,6030,6030,0
20230807,182200,131258570,6030,6030,6030,6030,0
20230807,182100,131258570,6030,6030,6030,6030,0
20230807,182000,131258570,6030,6030,6030,6030,0
20230807,181900,131258570,6030,6030,6030,6030,0
20230807,181800,131258570,6030,6030,6030,6030,0
20230807,181700,131258570,6030,6030,6030,6030,0
20230807,181600,131258570,6030,6030,6030,6030,0
20230807,181500,131258570,6030,6030,6030,6030,0
20230807,181400,131258570,6030,6030,6030,6030,235
20230807,181300,131258570,6030,6030,6030,6030,0
20230807,181200,131258570,6030,6030,6030,6030,0
20230807,181100,131258570,6030,6030,6030,6030,0
20230807,181000,131258570,6030,6030,6030,6030,0
20230807,180900,131258570,6030,6030,6030,6030,0
20230807,180800,131258570,6030,6030,6030,6030,0
20230807,180700,131258570,6030,6030,6030,6030,0
20230807,180600,131258570,6030,6030,6030,6030,0
20230807,180500,131258570,6030,6030,6030,6030,0
20230807,180400,131258570,6030,6030,6030,6030,0
20230807,180300,131258570,6030,6030,6030,6030,0
20230807,180200,131258570,6030,6030,6030,6030,0
20230807,180100,131258570,6030,6030,6030,6030,0
20230807,180000,131258570,6030,6030,6030,6030,0
20230807,175900,131258570,6030,6030,6030,6030,0
20230807,175800,131258570,6030,6030,6030,6030,0
20230807,175700,131258570,6030,6030,6030,6030,0
20230807,175600,131258570,6030,6030,6030,6030,0
20230807,175500,131258570,6030,6030,6030,6030,0
20230807,175400,131258570,6030,6030,6030,6030,0
20230807,175300,131258570,6030,6030,6030,6030,0
20230807,175200,131258570,6030,6030,6030,6030,0
20230807,175100,131258570,6030,6030,6030,6030,0
20230807,175000,131258570,6030,6030,6030,6030,0
20230807,174900,131258570,6030,6030,6030,6030,0
20230807,174800,131258570,6030,6030,6030,6030,0
20230807,174700,131258570,6030,6030,6030,6030,0
20230807,174600,131258570,6030,6030,6030,6030,0
20230807,174500,131258570,6030,6030,6030,6030,0
20230807,174400,131258570,6030,6030,6030,6030,235
20230807,174300,131258570,6030,6030,6030,6030,0
20230807,174200,131258570,6030,6030,6030,6030,0
20230807,174100,131258570,6030,6030,6030,6030,0
20230807,174000,131258570,6030,6030,6030,6030,0
20230807,173900,131258570,6030,6030,6030,6030,0
20230807,173800,131258570,6030,6030,6030,6030,0
20230807,173700,131258570,6030,6030,6030,6030,0
20230807,173600,131258570,6030,6030,6030,6030,0
20230807,173500,131258570,6030,6030,6030,6030,0
20230807,173400,131258570,6030,6030,6030,6030,0
20230807,173300,131258570,6030,6030,6030,6030,0
20230807,173200,131258570,6030,6030,6030,6030,0
20230807,173100,131258570,6030,6030,6030,6030,0
20230807,173000,131258570,6030,6030,6030,6030,0
20230807,172900,131258570,6030,6030,6030,6030,0
20230807,172800,131258570,6030,6030,6030,6030,0
20230807,172700,131258570,6030,6030,6030,6030,0
20230807,172600,131258570,6030,6030,6030,6030,0
20230807,172500,131258570,6030,6030,6030,6030,0
20230807,172400,131258570,6030,6030,6030,6030,0
20230807,172300,131258570,6030,6030,6030,6030,0
20230807,172200,131258570,6030,6030,6030,6030,0
20230807,172100,131258570,6030,6030,6030,6030,0
20230807,172000,131258570,6030,6030,6030,6030,0
20230807,171900,131258570,6030,6030,6030,6030,0
20230807,171800,131258570,6030,6030,6030,6030,0
20230807,171700,131258570,6030,6030,6030,6030,0
20230807,171600,131258570,6030,6030,6030,6030,0
20230807,171500,131258570,6030,6030,6030,6030,0
20230807,171400,131258570,6030,6030,6030,6030,235
20230807,171300,131258570,6030,6030,6030,6030,0
20230807,171200,131258570,6030,6030,6030,6030,0
20230807,171100,131258570,6030,6030,6030,6030,0
20230807,171000,131258570,6030,6030,6030,6030,0
20230807,170900,131258570,6030,6030,6030,6030,0
20230807,170800,131258570,6030,6030,6030,6030,0
20230807,170700,131258570,6030,6030,6030,6030,0
20230807,170600,131258570,6030,6030,6030,6030,0
20230807,170500,131258570,6030,6030,6030,6030,0
20230807,170400,131258570,6030,6030,6030,6030,0
20230807,170300,131258570,6030,6030,6030,6030,0
20230807,170200,131258570,6030,6030,6030,6030,0
20230807,170100,131258570,6030,6030,6030,6030,0
20230807,170000,131258570,6030,6030,6030,6030,0
20230807,165900,131258570,6030,6030,6030,6030,0
20230807,165800,131258570,6030,6030,6030,6030,0
20230807,165700,131258570,6030,6030,6030,6030,0
20230807,165600,131258570,6030,6030,6030,6030,0
20230807,165500,131258570,6030,6030,6030,6030,0
20230807,165400,131258570,6030,6030,6030,6030,0
20230807,165300,131258570,6030,6030,6030,6030,0
20230807,165200,131258570,6030,6030,6030,6030,0
20230807,165100,131258570,6030,6030,6030,6030,0
20230807,165000,131258570,6030,6030,6030,6030,0
20230807,164900,131258570,6030,6030,6030,6030,0
20230807,164800,131258570,6030,6030,6030,6030,0
20230807,164700,131258570,6030,6030,6030,6030,0
20230807,164600,131258570,6030,6030,6030,6030,0
20230807,164500,131258570,6030,6030,6030,6030,0
20230807,164400,131258570,6030,6030,6030,6030,235
20230807,164300,131258570,6030,6030,6030,6030,0
20230807,164200,131258570,6030,6030,6030,6030,0
20230807,164100,131258570,6030,6030,6030,6030,0
20230807,164000,131258570,6030,6030,6030,6030,0
20230807,163900,131258570,6030,6030,6030,6030,0
20230807,163800,131258570,6030,6030,6030,6030,0
20230807,163700,131258570,6030,6030,6030,6030,0
20230807,163600,131258570,6030,6030,6030,6030,0
20230807,163500,131258570,6030,6030,6030,6030,0
20230807,163400,131258570,6030,6030,6030,6030,0
20230807,163300,131258570,6030,6030,6030,6030,0
20230807,163200,131258570,6030,6030,6030,6030,0
20230807,163100,131258570,6030,6030,6030,6030,0
20230807,163000,131258570,6030,6030,6030,6030,0
20230807,162900,131258570,6030,6030,6030,6030,0
20230807,162800,131258570,6030,6030,6030,6030,0
20230807,162700,131258570,6030,6030,6030,6030,0
20230807,162600,131258570,6030,6030,6030,6030,0
20230807,162500,131258570,6030,6030,6030,6030,0
20230807,162400,131258570,6030,6030,6030,6030,0
20230807,162300,131258570,6030,6030,6030,6030,0
20230807,162200,131258570,6030,6030,6030,6030,0
20230807,162100,131258570,6030,6030,6030,6030,0
20230807,162000,131258570,6030,6030,6030,6030,0
20230807,161900,131258570,6030,6030,6030,6030,0
20230807,161800,131258570,6030,6030,6030,6030,0
20230807,161700,131258570,6030,6030,6030,6030,0
20230807,161600,131258570,6030,6030,6030,6030,0
20230807,161500,131258570,6030,6030,6030,6030,0
20230807,161400,131258570,6030,6030,6030,6030,235
20230807,161300,131258570,6030,6030,6030,6030,0
20230807,161200,131258570,6030,6030,6030,6030,0
20230807,161100,131258570,6030,6030,6030,6030,0
20230807,161000,131258570,6030,6030,6030,6030,0
20230807,160900,131258570,6030,6030,6030,6030,0
20230807,160800,131258570,6030,6030,6030,6030,0
20230807,160700,131258570,6030,6030,6030,6030,0
20230807,160600,131258570,6030,6030,6030,6030,0
20230807,160500,131258570,6030,6030,6030,6030,0
20230807,160400,131258570,6030,6030,6030,6030,0
20230807,160300,131258570,6030,6030,6030,6030,0
20230807,160200,131258570,6030,6030,6030,6030,0
20230807,160100,131258570,6030,6030,6030,6030,0
20230807,160000,131258570,6030,6030,6030,6030,0
20230807,155900,131258570,6030,6030,6030,6030,0
20230807,155800,131258570,6030,6030,6030,6030,0
20230807,155700,131258570,6030,6030,6030,6030,0
20230807,155600,131258570,6030,6030,6030,6030,0
20230807,155500,131258570,6030,6030,6030,6030,0
20230807,155400,131258570,6030,6030,6030,6030,0
20230807,155300,131258570,6030,6030,6030,6030,0
20230807,155200,131258570,6030,6030,6030,6030,0
20230807,155100,131258570,6030,6030,6030,6030,0
20230807,155000,131258570,6030,6030,6030,6030,0
20230807,154900,131258570,6030,6030,6030,6030,0
20230807,154800,131258570,6030,6030,6030,6030,0
20230807,154700,131258570,6030,6030,6030,6030,0
20230807,154600,131258570,6030,6030,6030,6030,0
20230807,154500,131258570,6030,6030,6030,6030,0
20230807,154400,131258570,6030,6030,6030,6030,235
20230807,154300,131258570,6030,6030,6030,6030,0
20230807,154200,131258570,6030,6030,6030,6030,0
20230807,154100,131258570,6030,6030,6030,6030,0
20230807,154000,131258570,6030,6030,6030,6030,0
20230807,153900,131258570,6030,6030,6030,6030,0
20230807,153800,131258570,6030,6030,6030,6030,0
20230807,153700,131258570,6030,6030,6030,6030,0
20230807,153600,131258570,6030,6030,6030,6030,0
20230807,153500,131258570,6030,6030,6030,6030,0
20230807,153400,131258570,6030,6030,6030,6030,0
20230807,153300,131258570,6030,6030,6030,6030,0
20230807,153200,131258570,6030,6030,6030,6030,0
20230807,153100,131258570,6030,6030,6030,6030,0
20230807,153000,131258570,6030,6030,6030,6030,235
20230807,152900,129841520,6080,6080,6080,6080,0
20230807,152800,129841520,6080,6080,6080,6080,0
20230807,152700,129841520,6080,6080,6080,6080,0
20230807,152600,129841520,6080,6080,6080,6080,0
20230807,152500,129841520,6080,6080,6080,6080,0
20230807,152400,129841520,6080,6080,6080,6080,0
20230807,152300,129841520,6080,6080,6080,6080,0
20230807,152200,129841520,6080,6080,6080,6080,0
20230807,152100,129841520,6080,6080,6080,6080,0
20230807,152000,129841520,6080,6080,6080,6080,0
20230807,151900,129841520,6080,6080,6080,6080,0
20230807,151800,129841520,6080,6050,6080,6050,352
20230807,151700,127711890,6050,6050,6050,6050,0
20230807,151600,127711890,6050,6050,6050,6050,1
20230807,151500,127705840,6040,6040,6040,6040,3
20230807,151400,127687720,6040,6040,6040,6040,0
20230807,151300,127687720,6040,6050,6050,6040,617
20230807,151200,123959840,6050,6030,6050,6030,8
20230807,151100,123911580,6030,6030,6030,6030,1
20230807,151000,123905550,6030,6030,6030,6030,112
20230807,150900,123230190,6050,6050,6050,6050,0
20230807,150800,123230190,6050,6050,6050,6050,0
20230807,150700,123230190,6050,6050,6050,6050,0
20230807,150600,123230190,6050,6050,6050,6050,0
20230807,150500,123230190,6050,6050,6050,6050,0
20230807,150400,123230190,6050,6050,6050,6050,0
20230807,150300,123230190,6050,6050,6050,6050,0
20230807,150200,123230190,6050,6050,6050,6050,0
20230807,150100,123230190,6050,6050,6050,6050,0
20230807,150000,123230190,6050,6050,6050,6050,3
20230807,145900,123212040,6050,6050,6050,6050,0
20230807,145800,123212040,6050,6040,6050,6040,100
20230807,145700,122607330,6040,6040,6040,6040,0
20230807,145600,122607330,6040,6040,6040,6040,5
20230807,145500,122577130,6050,6050,6050,6050,0
20230807,145400,122577130,6050,6050,6050,6050,0
20230807,145300,122577130,6050,6050,6050,6050,0
20230807,145200,122577130,6050,6050,6050,6050,0
20230807,145100,122577130,6050,6050,6050,6050,0
20230807,145000,122577130,6050,6050,6050,6050,0
20230807,144900,122577130,6050,6050,6050,6050,0
20230807,144800,122577130,6050,6050,6050,6050,0
20230807,144700,122577130,6050,6050,6050,6050,0
20230807,144600,122577130,6050,6050,6050,6050,0
20230807,144500,122577130,6050,6050,6050,6050,0
20230807,144400,122577130,6050,6050,6050,6050,0
20230807,144300,122577130,6050,6050,6050,6050,0
20230807,144200,122577130,6050,6050,6050,6050,0
20230807,144100,122577130,6050,6050,6050,6050,0
20230807,144000,122577130,6050,6040,6050,6040,1000
20230807,143900,116535170,6040,6040,6040,6040,0
20230807,143800,116535170,6040,6040,6040,6040,1
20230807,143700,116529130,6030,6030,6030,6030,16
20230807,143600,116432650,6040,6040,6040,6040,0
20230807,143500,116432650,6040,6040,6040,6040,7
20230807,143400,116390370,6040,6040,6040,6040,0
20230807,143300,116390370,6040,6040,6040,6040,0
20230807,143200,116390370,6040,6040,6040,6040,0
20230807,143100,116390370,6040,6040,6040,6040,0
20230807,143000,116390370,6040,6040,6040,6040,50
20230807,142900,116088370,6040,6040,6040,6040,0
20230807,142800,116088370,6040,6010,6040,6010,5
20230807,142700,116058260,6010,6010,6010,6010,4
20230807,142600,116034220,6010,6010,6010,6010,0
20230807,142500,116034220,6010,6010,6010,6010,0
20230807,142400,116034220,6010,6010,6010,6010,20
20230807,142300,115914020,6030,6030,6030,6030,0
20230807,142200,115914020,6030,6030,6030,6030,77
20230807,142100,115449710,6040,6040,6040,6040,0
20230807,142000,115449710,6040,6040,6040,6040,0
20230807,141900,115449710,6040,6040,6040,6040,0
20230807,141800,115449710,6040,6040,6040,6040,1
20230807,141700,115443670,6030,6030,6030,6030,0
20230807,141600,115443670,6030,6030,6030,6030,21
20230807,141500,115317040,6040,6040,6040,6040,0
20230807,141400,115317040,6040,6040,6040,6040,0
20230807,141300,115317040,6040,6000,6040,6000,508
20230807,141200,112253870,6030,6030,6030,6030,0
20230807,141100,112253870,6030,6030,6030,5990,10011
20230807,141000,51887940,6020,6000,6020,6000,803
20230807,140900,47060590,6000,6000,6000,6000,0
20230807,140800,47060590,6000,6000,6000,6000,0
20230807,140700,47060590,6000,6000,6000,6000,0
20230807,140600,47060590,6000,6000,6000,6000,0
20230807,140500,47060590,6000,6000,6000,6000,0
20230807,140400,47060590,6000,6000,6000,6000,0
20230807,140300,47060590,6000,6000,6000,6000,0
20230807,140200,47060590,6000,6000,6000,6000,0
20230807,140100,47060590,6000,6000,6000,6000,0
20230807,140000,47060590,6000,6000,6000,6000,0
20230807,135900,47060590,6000,6000,6000,6000,1
20230807,135800,47054590,5980,5980,5980,5980,133
20230807,135700,46259250,5990,5990,5990,5990,572
20230807,135600,42832970,6030,6030,6030,6030,0
20230807,135500,42832970,6030,6030,6030,6030,0
20230807,135400,42832970,6030,6030,6030,6030,0
20230807,135300,42832970,6030,5990,6030,5990,27
20230807,135200,42671200,6030,6030,6030,6030,0
20230807,135100,42671200,6030,6000,6030,5990,213
20230807,135000,41394980,6030,6000,6030,6000,12
20230807,134900,41322950,6040,6040,6040,6040,0
20230807,134800,41322950,6040,6040,6040,6040,0
20230807,134700,41322950,6040,6040,6040,6040,0
20230807,134600,41322950,6040,6040,6040,6040,0
20230807,134500,41322950,6040,6040,6040,6040,0
20230807,134400,41322950,6040,6040,6040,6040,0
20230807,134300,41322950,6040,6040,6040,6040,0
20230807,134200,41322950,6040,6040,6040,6040,0
20230807,134100,41322950,6040,6040,6040,6040,0
20230807,134000,41322950,6040,6040,6040,6040,0
20230807,133900,41322950,6040,6040,6040,6040,0
20230807,133800,41322950,6040,6040,6040,6040,0
20230807,133700,41322950,6040,6030,6040,6030,2
20230807,133600,41310880,6040,6020,6040,6020,831
20230807,133500,36308240,6020,6020,6020,6020,0
20230807,133400,36308240,6020,6020,6020,6020,0
20230807,133300,36308240,6020,6020,6020,6020,0
20230807,133200,36308240,6020,6020,6020,6020,0
20230807,133100,36308240,6020,6020,6020,6020,0
20230807,133000,36308240,6020,6020,6020,6020,0
20230807,132900,36308240,6020,6020,6020,6020,0
20230807,132800,36308240,6020,6020,6020,6020,0
20230807,132700,36308240,6020,6020,6020,6020,0
20230807,132600,36308240,6020,6020,6020,6020,0
20230807,132500,36308240,6020,6020,6020,6020,0
20230807,132400,36308240,6020,6020,6020,6020,0
20230807,132300,36308240,6020,6020,6020,6020,0
20230807,132200,36308240,6020,6020,6020,6020,0
20230807,132100,36308240,6020,6020,6020,6020,0
20230807,132000,36308240,6020,6020,6020,6020,0
20230807,131900,36308240,6020,6000,6020,6000,37
20230807,131800,36086190,6020,6020,6020,6020,0
20230807,131700,36086190,6020,6020,6020,6020,0
20230807,131600,36086190,6020,6020,6020,6020,0
20230807,131500,36086190,6020,6020,6020,6020,0
20230807,131400,36086190,6020,6020,6020,6020,0
20230807,131300,36086190,6020,6020,6020,6020,0
20230807,131200,36086190,6020,6020,6020,6020,0
20230807,131100,36086190,6020,6020,6020,6010,3
20230807,131000,36068140,6010,6010,6010,6010,1
20230807,130900,36062130,6020,6020,6020,6020,0
20230807,130800,36062130,6020,6020,6020,6020,1
20230807,130700,36056110,6010,6020,6020,6010,6
20230807,130600,36020000,6020,6020,6020,6020,0
20230807,130500,36020000,6020,6020,6020,6020,0
20230807,130400,36020000,6020,6020,6020,6020,0
20230807,130300,36020000,6020,6020,6020,6020,0
20230807,130200,36020000,6020,6020,6020,6020,0
20230807,130100,36020000,6020,6020,6020,6020,0
20230807,130000,36020000,6020,6020,6020,6020,0
20230807,125900,36020000,6020,6020,6020,6020,0
20230807,125800,36020000,6020,6020,6020,6020,0
20230807,125700,36020000,6020,6020,6020,6020,0
20230807,125600,36020000,6020,6020,6020,6020,0
20230807,125500,36020000,6020,6020,6020,6020,0
20230807,125400,36020000,6020,6020,6020,6020,0
20230807,125300,36020000,6020,6020,6020,6020,0
20230807,125200,36020000,6020,6020,6020,6020,0
20230807,125100,36020000,6020,6020,6020,6020,0
20230807,125000,36020000,6020,6020,6020,6020,0
20230807,124900,36020000,6020,6020,6020,6020,0
20230807,124800,36020000,6020,6020,6020,6020,0
20230807,124700,36020000,6020,6020,6020,6020,0
20230807,124600,36020000,6020,6020,6020,6020,0
20230807,124500,36020000,6020,6020,6020,6020,0
20230807,124400,36020000,6020,6020,6020,6020,0
20230807,124300,36020000,6020,6020,6020,6020,0
20230807,124200,36020000,6020,6020,6020,6020,0
20230807,124100,36020000,6020,6020,6020,6020,0
20230807,124000,36020000,6020,6020,6020,6020,0
20230807,123900,36020000,6020,6020,6020,6020,0
20230807,123800,36020000,6020,6020,6020,6020,0
20230807,123700,36020000,6020,6020,6020,6020,0
20230807,123600,36020000,6020,6020,6020,6020,0
20230807,123500,36020000,6020,6020,6020,6020,0
20230807,123400,36020000,6020,6020,6020,6020,55
20230807,123300,35688900,6020,6020,6020,6020,0
20230807,123200,35688900,6020,6020,6020,6020,0
20230807,123100,35688900,6020,6020,6020,6020,0
20230807,123000,35688900,6020,6020,6020,6020,0
20230807,122900,35688900,6020,6020,6020,6020,0
20230807,122800,35688900,6020,6020,6020,6020,0
20230807,122700,35688900,6020,6020,6020,6020,0
20230807,122600,35688900,6020,6020,6020,6020,0
20230807,122500,35688900,6020,6020,6020,6020,0
20230807,122400,35688900,6020,6020,6020,6020,0
20230807,122300,35688900,6020,6020,6020,6020,0
20230807,122200,35688900,6020,6020,6020,6020,0
20230807,122100,35688900,6020,6020,6020,6020,0
20230807,122000,35688900,6020,6020,6020,6020,0
20230807,121900,35688900,6020,6020,6020,6020,0
20230807,121800,35688900,6020,6020,6020,6020,0
20230807,121700,35688900,6020,6020,6020,6020,0
20230807,121600,35688900,6020,6020,6020,6020,1
20230807,121500,35682880,6020,6020,6020,6020,1
20230807,121400,35676860,5990,5990,5990,5990,0
20230807,121300,35676860,5990,5990,5990,5990,0
20230807,121200,35676860,5990,5990,5990,5990,0
20230807,121100,35676860,5990,5990,5990,5990,0
20230807,121000,35676860,5990,5990,5990,5990,0
20230807,120900,35676860,5990,5990,5990,5990,0
20230807,120800,35676860,5990,5990,5990,5990,0
20230807,120700,35676860,5990,5990,5990,5990,0
20230807,120600,35676860,5990,5990,5990,5990,0
20230807,120500,35676860,5990,6020,6020,5990,11
20230807,120400,35610920,6020,6020,6020,6020,0
20230807,120300,35610920,6020,6020,6020,6020,0
20230807,120200,35610920,6020,6020,6020,6020,0
20230807,120100,35610920,6020,6020,6020,6020,0
20230807,120000,35610920,6020,6020,6020,6020,0
20230807,115900,35610920,6020,6020,6020,6020,0
20230807,115800,35610920,6020,6020,6020,6020,0
20230807,115700,35610920,6020,6020,6020,6020,0
20230807,115600,35610920,6020,6020,6020,6020,0
20230807,115500,35610920,6020,6020,6020,6020,0
20230807,115400,35610920,6020,6020,6020,6020,0
20230807,115300,35610920,6020,6020,6020,6020,0
20230807,115200,35610920,6020,6020,6020,6020,0
20230807,115100,35610920,6020,6010,6020,6010,7
20230807,115000,35568840,5980,5990,5990,5980,150
20230807,114900,34671240,6010,6010,6010,6010,0
20230807,114800,34671240,6010,6010,6010,6010,0
20230807,114700,34671240,6010,6010,6010,6010,0
20230807,114600,34671240,6010,6010,6010,6010,0
20230807,114500,34671240,6010,6010,6010,6010,0
20230807,114400,34671240,6010,6010,6010,6010,0
20230807,114300,34671240,6010,5980,6010,5980,6
20230807,114200,34635330,6010,6010,6010,6010,0
20230807,114100,34635330,6010,6010,6010,6010,0
20230807,114000,34635330,6010,6010,6010,6010,0
20230807,113900,34635330,6010,6010,6010,6010,1
20230807,113800,34629320,6010,6010,6010,6010,0
20230807,113700,34629320,6010,6010,6010,6010,0
20230807,113600,34629320,6010,6010,6010,6010,0
20230807,113500,34629320,6010,6010,6010,6010,0
20230807,113400,34629320,6010,6010,6010,6010,0
20230807,113300,34629320,6010,6010,6010,6010,0
20230807,113200,34629320,6010,6010,6010,6010,0
20230807,113100,34629320,6010,6010,6010,6010,0
20230807,113000,34629320,6010,6010,6010,6010,0
20230807,112900,34629320,6010,6010,6010,6010,0
20230807,112800,34629320,6010,6010,6010,6010,0
20230807,112700,34629320,6010,6010,6010,6010,0
20230807,112600,34629320,6010,6010,6010,6010,0
20230807,112500,34629320,6010,6010,6010,6010,0
20230807,112400,34629320,6010,6010,6010,6010,0
20230807,112300,34629320,6010,6010,6010,6010,0
20230807,112200,34629320,6010,6010,6010,6010,1
20230807,112100,34623310,6010,6010,6010,6010,0
20230807,112000,34623310,6010,6010,6010,6010,0
20230807,111900,34623310,6010,6010,6010,6010,0
20230807,111800,34623310,6010,6010,6010,6010,0
20230807,111700,34623310,6010,6010,6010,6010,0
20230807,111600,34623310,6010,6010,6010,6010,0
20230807,111500,34623310,6010,6010,6010,6010,0
20230807,111400,34623310,6010,6010,6010,6010,0
20230807,111300,34623310,6010,6010,6010,6010,0
20230807,111200,34623310,6010,6010,6010,6010,0
20230807,111100,34623310,6010,6010,6010,6010,0
20230807,111000,34623310,6010,6010,6010,6010,1
20230807,110900,34617300,6010,6010,6010,6010,0
20230807,110800,34617300,6010,6010,6010,6010,0
20230807,110700,34617300,6010,6010,6010,6010,200
20230807,110600,33415300,6010,6010,6010,6010,9
20230807,110500,33361210,5990,5990,5990,5990,0
20230807,110400,33361210,5990,5990,5990,5990,400
20230807,110300,30965210,5980,5980,5980,5980,0
20230807,110200,30965210,5980,5990,5990,5980,500
20230807,110100,27971520,6000,6000,6000,6000,60
20230807,110000,27611520,6000,6000,6000,6000,0
20230807,105900,27611520,6000,6000,6000,6000,0
20230807,105800,27611520,6000,6000,6000,6000,0
20230807,105700,27611520,6000,6000,6000,6000,2
20230807,105600,27599520,6000,6000,6000,6000,0
20230807,105500,27599520,6000,6000,6000,6000,12
20230807,105400,27527520,6000,6000,6000,6000,0
20230807,105300,27527520,6000,6000,6000,6000,0
20230807,105200,27527520,6000,6000,6000,6000,0
20230807,105100,27527520,6000,6000,6000,6000,5
20230807,105000,27497520,5990,5990,5990,5990,0
20230807,104900,27497520,5990,5990,5990,5990,1
20230807,104800,27491530,5990,5990,5990,5990,0
20230807,104700,27491530,5990,5990,5990,5990,26
20230807,104600,27335790,6000,6000,6000,6000,0
20230807,104500,27335790,6000,6000,6000,6000,0
20230807,104400,27335790,6000,6000,6000,6000,0
20230807,104300,27335790,6000,6000,6000,6000,0
20230807,104200,27335790,6000,6000,6000,6000,0
20230807,104100,27335790,6000,6000,6000,6000,0
20230807,104000,27335790,6000,6000,6000,6000,0
20230807,103900,27335790,6000,6000,6000,6000,0
20230807,103800,27335790,6000,6000,6000,6000,0
20230807,103700,27335790,6000,6000,6000,6000,71
20230807,103600,26909790,6010,6010,6010,6010,0
20230807,103500,26909790,6010,6010,6010,6010,0
20230807,103400,26909790,6010,6010,6010,6010,0
20230807,103300,26909790,6010,6010,6010,6010,0
20230807,103200,26909790,6010,6010,6010,6010,2
20230807,103100,26897770,6010,6010,6010,6010,10
20230807,103000,26837670,6010,6010,6010,6010,0
20230807,102900,26837670,6010,6010,6010,6010,0
20230807,102800,26837670,6010,6010,6010,6010,0
20230807,102700,26837670,6010,6010,6010,6010,0
20230807,102600,26837670,6010,6010,6010,6010,5
20230807,102500,26807620,6010,6010,6010,6010,0
20230807,102400,26807620,6010,6010,6010,6010,0
20230807,102300,26807620,6010,6010,6010,6010,0
20230807,102200,26807620,6010,6010,6010,6010,0
20230807,102100,26807620,6010,6010,6010,6010,0
20230807,102000,26807620,6010,6010,6010,6010,0
20230807,101900,26807620,6010,6010,6010,6010,0
20230807,101800,26807620,6010,6010,6010,6010,0
20230807,101700,26807620,6010,6010,6010,6010,0
20230807,101600,26807620,6010,6010,6010,6010,0
20230807,101500,26807620,6010,6010,6010,6010,0
20230807,101400,26807620,6010,6010,6010,6010,0
20230807,101300,26807620,6010,6010,6010,6010,0
20230807,101200,26807620,6010,6010,6010,6010,0
20230807,101100,26807620,6010,6010,6010,6010,0
20230807,101000,26807620,6010,6010,6010,6010,220
20230807,100900,25485420,6010,6010,6010,6010,0
20230807,100800,25485420,6010,6010,6010,6010,0
20230807,100700,25485420,6010,6010,6010,6010,0
20230807,100600,25485420,6010,6010,6010,6010,1
20230807,100500,25479410,6010,6010,6010,6010,0
20230807,100400,25479410,6010,6010,6010,6010,0
20230807,100300,25479410,6010,6010,6010,6010,0
20230807,100200,25479410,6010,6010,6010,6010,16
20230807,100100,25383250,6010,6010,6010,6010,0
20230807,100000,25383250,6010,6010,6010,6010,0
20230807,095900,25383250,6010,6010,6010,6010,0
20230807,095800,25383250,6010,6010,6010,6010,0
20230807,095700,25383250,6010,6010,6010,6010,0
20230807,095600,25383250,6010,6010,6010,6010,0
20230807,095500,25383250,6010,6010,6010,6010,0
20230807,095400,25383250,6010,6010,6010,6010,189
20230807,095300,24247360,6010,6010,6010,6010,0
20230807,095200,24247360,6010,6010,6010,6010,1
20230807,095100,24241350,6000,6000,6000,6000,0
20230807,095000,24241350,6000,6000,6000,6000,0
20230807,094900,24241350,6000,6000,6000,6000,0
20230807,094800,24241350,6000,6000,6000,6000,0
20230807,094700,24241350,6000,6020,6020,6000,2000
20230807,094600,12213200,6030,6030,6030,6030,0
20230807,094500,12213200,6030,6030,6030,6030,64
20230807,094400,11827280,6030,6030,6030,6030,17
20230807,094300,11724770,6030,6030,6030,6030,0
20230807,094200,11724770,6030,6030,6030,6030,0
20230807,094100,11724770,6030,6030,6030,6030,0
20230807,094000,11724770,6030,6030,6030,6030,0
20230807,093900,11724770,6030,6030,6030,6030,0
20230807,093800,11724770,6030,6040,6050,6030,196
20230807,093700,10541390,6050,6050,6050,6050,1
20230807,093600,10535340,6050,6050,6050,6050,12
20230807,093500,10462740,6050,6050,6050,6050,0
20230807,093400,10462740,6050,6050,6050,6050,0
20230807,093300,10462740,6050,6050,6050,6050,0
20230807,093200,10462740,6050,6050,6050,6050,1
20230807,093100,10456690,6030,6030,6030,6030,0
20230807,093000,10456690,6030,6030,6030,6030,6
20230807,092900,10420510,6040,6040,6040,6040,0
20230807,092800,10420510,6040,6040,6040,6040,65
20230807,092700,10027910,6040,6040,6040,6040,0
20230807,092600,10027910,6040,6040,6040,6040,0
20230807,092500,10027910,6040,6040,6040,6040,0
20230807,092400,10027910,6040,6040,6040,6040,0
20230807,092300,10027910,6040,6040,6040,6040,0
20230807,092200,10027910,6040,6040,6040,6040,12
20230807,092100,9955430,6040,6040,6040,6040,1
20230807,092000,9949390,6040,6040,6040,6040,166
20230807,091900,8946750,6060,6060,6060,6060,0
20230807,091800,8946750,6060,6060,6060,6060,181
20230807,091700,7849890,6060,6060,6060,6060,420
20230807,091600,5304690,6060,6060,6060,6060,250
20230807,091500,3789690,6060,6060,6060,6060,54
20230807,091400,3462450,6060,6060,6060,6060,0
20230807,091300,3462450,6060,6060,6060,6060,0
20230807,091200,3462450,6060,6060,6060,6060,0
20230807,091100,3462450,6060,6060,6060,6060,0
20230807,091000,3462450,6060,6060,6060,6060,0
20230807,090900,3462450,6060,6060,6060,6060,0
20230807,090800,3462450,6060,6060,6060,6060,0
20230807,090700,3462450,6060,6060,6060,6060,75
20230807,090600,3007950,6030,6030,6030,6030,0
20230807,090500,3007950,6030,6030,6030,6030,0
20230807,090400,3007950,6030,6030,6030,6030,50
20230807,090300,2706450,6050,6050,6050,6050,1
20230807,090200,2700400,6020,6030,6030,6020,168
20230807,090100,1688240,6040,6060,6060,6040,180
20230807,090000,599930,6060,6060,6060,6060,98