KissMeData/109740/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195000,116561480,5080,5080,5080,5080,275
20230809,194900,116561480,5080,5080,5080,5080,0
20230809,194800,116561480,5080,5080,5080,5080,0
20230809,194700,116561480,5080,5080,5080,5080,0
20230809,194600,116561480,5080,5080,5080,5080,0
20230809,194500,116561480,5080,5080,5080,5080,0
20230809,194400,116561480,5080,5080,5080,5080,0
20230809,194300,116561480,5080,5080,5080,5080,0
20230809,194200,116561480,5080,5080,5080,5080,0
20230809,194100,116561480,5080,5080,5080,5080,0
20230809,194000,116561480,5080,5080,5080,5080,0
20230809,193900,116561480,5080,5080,5080,5080,0
20230809,193800,116561480,5080,5080,5080,5080,0
20230809,193700,116561480,5080,5080,5080,5080,0
20230809,193600,116561480,5080,5080,5080,5080,0
20230809,193500,116561480,5080,5080,5080,5080,0
20230809,193400,116561480,5080,5080,5080,5080,0
20230809,193300,116561480,5080,5080,5080,5080,0
20230809,193200,116561480,5080,5080,5080,5080,0
20230809,193100,116561480,5080,5080,5080,5080,0
20230809,193000,116561480,5080,5080,5080,5080,0
20230809,192900,116561480,5080,5080,5080,5080,0
20230809,192800,116561480,5080,5080,5080,5080,0
20230809,192700,116561480,5080,5080,5080,5080,0
20230809,192600,116561480,5080,5080,5080,5080,0
20230809,192500,116561480,5080,5080,5080,5080,0
20230809,192400,116561480,5080,5080,5080,5080,0
20230809,192300,116561480,5080,5080,5080,5080,0
20230809,192200,116561480,5080,5080,5080,5080,0
20230809,192100,116561480,5080,5080,5080,5080,0
20230809,192000,116561480,5080,5080,5080,5080,275
20230809,191900,116561480,5080,5080,5080,5080,0
20230809,191800,116561480,5080,5080,5080,5080,0
20230809,191700,116561480,5080,5080,5080,5080,0
20230809,191600,116561480,5080,5080,5080,5080,0
20230809,191500,116561480,5080,5080,5080,5080,0
20230809,191400,116561480,5080,5080,5080,5080,0
20230809,191300,116561480,5080,5080,5080,5080,0
20230809,191200,116561480,5080,5080,5080,5080,0
20230809,191100,116561480,5080,5080,5080,5080,0
20230809,191000,116561480,5080,5080,5080,5080,0
20230809,190900,116561480,5080,5080,5080,5080,0
20230809,190800,116561480,5080,5080,5080,5080,0
20230809,190700,116561480,5080,5080,5080,5080,0
20230809,190600,116561480,5080,5080,5080,5080,0
20230809,190500,116561480,5080,5080,5080,5080,0
20230809,190400,116561480,5080,5080,5080,5080,0
20230809,190300,116561480,5080,5080,5080,5080,0
20230809,190200,116561480,5080,5080,5080,5080,0
20230809,190100,116561480,5080,5080,5080,5080,0
20230809,190000,116561480,5080,5080,5080,5080,0
20230809,185900,116561480,5080,5080,5080,5080,0
20230809,185800,116561480,5080,5080,5080,5080,0
20230809,185700,116561480,5080,5080,5080,5080,0
20230809,185600,116561480,5080,5080,5080,5080,0
20230809,185500,116561480,5080,5080,5080,5080,0
20230809,185400,116561480,5080,5080,5080,5080,0
20230809,185300,116561480,5080,5080,5080,5080,0
20230809,185200,116561480,5080,5080,5080,5080,0
20230809,185100,116561480,5080,5080,5080,5080,0
20230809,185000,116561480,5080,5080,5080,5080,275
20230809,184900,116561480,5080,5080,5080,5080,0
20230809,184800,116561480,5080,5080,5080,5080,0
20230809,184700,116561480,5080,5080,5080,5080,0
20230809,184600,116561480,5080,5080,5080,5080,0
20230809,184500,116561480,5080,5080,5080,5080,0
20230809,184400,116561480,5080,5080,5080,5080,0
20230809,184300,116561480,5080,5080,5080,5080,0
20230809,184200,116561480,5080,5080,5080,5080,0
20230809,184100,116561480,5080,5080,5080,5080,0
20230809,184000,116561480,5080,5080,5080,5080,0
20230809,183900,116561480,5080,5080,5080,5080,0
20230809,183800,116561480,5080,5080,5080,5080,0
20230809,183700,116561480,5080,5080,5080,5080,0
20230809,183600,116561480,5080,5080,5080,5080,0
20230809,183500,116561480,5080,5080,5080,5080,0
20230809,183400,116561480,5080,5080,5080,5080,0
20230809,183300,116561480,5080,5080,5080,5080,0
20230809,183200,116561480,5080,5080,5080,5080,0
20230809,183100,116561480,5080,5080,5080,5080,0
20230809,183000,116561480,5080,5080,5080,5080,0
20230809,182900,116561480,5080,5080,5080,5080,0
20230809,182800,116561480,5080,5080,5080,5080,0
20230809,182700,116561480,5080,5080,5080,5080,0
20230809,182600,116561480,5080,5080,5080,5080,0
20230809,182500,116561480,5080,5080,5080,5080,0
20230809,182400,116561480,5080,5080,5080,5080,0
20230809,182300,116561480,5080,5080,5080,5080,0
20230809,182200,116561480,5080,5080,5080,5080,0
20230809,182100,116561480,5080,5080,5080,5080,0
20230809,182000,116561480,5080,5080,5080,5080,275
20230809,181900,116561480,5080,5080,5080,5080,0
20230809,181800,116561480,5080,5080,5080,5080,0
20230809,181700,116561480,5080,5080,5080,5080,0
20230809,181600,116561480,5080,5080,5080,5080,0
20230809,181500,116561480,5080,5080,5080,5080,0
20230809,181400,116561480,5080,5080,5080,5080,0
20230809,181300,116561480,5080,5080,5080,5080,0
20230809,181200,116561480,5080,5080,5080,5080,0
20230809,181100,116561480,5080,5080,5080,5080,0
20230809,181000,116561480,5080,5080,5080,5080,0
20230809,180900,116561480,5080,5080,5080,5080,0
20230809,180800,116561480,5080,5080,5080,5080,0
20230809,180700,116561480,5080,5080,5080,5080,0
20230809,180600,116561480,5080,5080,5080,5080,0
20230809,180500,116561480,5080,5080,5080,5080,0
20230809,180400,116561480,5080,5080,5080,5080,0
20230809,180300,116561480,5080,5080,5080,5080,0
20230809,180200,116561480,5080,5080,5080,5080,0
20230809,180100,116561480,5080,5080,5080,5080,0
20230809,180000,116561480,5080,5080,5080,5080,0
20230809,175900,116561480,5080,5080,5080,5080,0
20230809,175800,116561480,5080,5080,5080,5080,0
20230809,175700,116561480,5080,5080,5080,5080,0
20230809,175600,116561480,5080,5080,5080,5080,0
20230809,175500,116561480,5080,5080,5080,5080,0
20230809,175400,116561480,5080,5080,5080,5080,0
20230809,175300,116561480,5080,5080,5080,5080,0
20230809,175200,116561480,5080,5080,5080,5080,0
20230809,175100,116561480,5080,5080,5080,5080,0
20230809,175000,116561480,5080,5080,5080,5080,275
20230809,174900,116561480,5080,5080,5080,5080,0
20230809,174800,116561480,5080,5080,5080,5080,0
20230809,174700,116561480,5080,5080,5080,5080,0
20230809,174600,116561480,5080,5080,5080,5080,0
20230809,174500,116561480,5080,5080,5080,5080,0
20230809,174400,116561480,5080,5080,5080,5080,0
20230809,174300,116561480,5080,5080,5080,5080,0
20230809,174200,116561480,5080,5080,5080,5080,0
20230809,174100,116561480,5080,5080,5080,5080,0
20230809,174000,116561480,5080,5080,5080,5080,0
20230809,173900,116561480,5080,5080,5080,5080,0
20230809,173800,116561480,5080,5080,5080,5080,0
20230809,173700,116561480,5080,5080,5080,5080,0
20230809,173600,116561480,5080,5080,5080,5080,0
20230809,173500,116561480,5080,5080,5080,5080,0
20230809,173400,116561480,5080,5080,5080,5080,0
20230809,173300,116561480,5080,5080,5080,5080,0
20230809,173200,116561480,5080,5080,5080,5080,0
20230809,173100,116561480,5080,5080,5080,5080,0
20230809,173000,116561480,5080,5080,5080,5080,0
20230809,172900,116561480,5080,5080,5080,5080,0
20230809,172800,116561480,5080,5080,5080,5080,0
20230809,172700,116561480,5080,5080,5080,5080,0
20230809,172600,116561480,5080,5080,5080,5080,0
20230809,172500,116561480,5080,5080,5080,5080,0
20230809,172400,116561480,5080,5080,5080,5080,0
20230809,172300,116561480,5080,5080,5080,5080,0
20230809,172200,116561480,5080,5080,5080,5080,0
20230809,172100,116561480,5080,5080,5080,5080,0
20230809,172000,116561480,5080,5080,5080,5080,275
20230809,171900,116561480,5080,5080,5080,5080,0
20230809,171800,116561480,5080,5080,5080,5080,0
20230809,171700,116561480,5080,5080,5080,5080,0
20230809,171600,116561480,5080,5080,5080,5080,0
20230809,171500,116561480,5080,5080,5080,5080,0
20230809,171400,116561480,5080,5080,5080,5080,0
20230809,171300,116561480,5080,5080,5080,5080,0
20230809,171200,116561480,5080,5080,5080,5080,0
20230809,171100,116561480,5080,5080,5080,5080,0
20230809,171000,116561480,5080,5080,5080,5080,0
20230809,170900,116561480,5080,5080,5080,5080,0
20230809,170800,116561480,5080,5080,5080,5080,0
20230809,170700,116561480,5080,5080,5080,5080,0
20230809,170600,116561480,5080,5080,5080,5080,0
20230809,170500,116561480,5080,5080,5080,5080,0
20230809,170400,116561480,5080,5080,5080,5080,0
20230809,170300,116561480,5080,5080,5080,5080,0
20230809,170200,116561480,5080,5080,5080,5080,0
20230809,170100,116561480,5080,5080,5080,5080,0
20230809,170000,116561480,5080,5080,5080,5080,0
20230809,165900,116561480,5080,5080,5080,5080,0
20230809,165800,116561480,5080,5080,5080,5080,0
20230809,165700,116561480,5080,5080,5080,5080,0
20230809,165600,116561480,5080,5080,5080,5080,0
20230809,165500,116561480,5080,5080,5080,5080,0
20230809,165400,116561480,5080,5080,5080,5080,0
20230809,165300,116561480,5080,5080,5080,5080,0
20230809,165200,116561480,5080,5080,5080,5080,0
20230809,165100,116561480,5080,5080,5080,5080,0
20230809,165000,116561480,5080,5080,5080,5080,275
20230809,164900,116561480,5080,5080,5080,5080,0
20230809,164800,116561480,5080,5080,5080,5080,0
20230809,164700,116561480,5080,5080,5080,5080,0
20230809,164600,116561480,5080,5080,5080,5080,0
20230809,164500,116561480,5080,5080,5080,5080,0
20230809,164400,116561480,5080,5080,5080,5080,0
20230809,164300,116561480,5080,5080,5080,5080,0
20230809,164200,116561480,5080,5080,5080,5080,0
20230809,164100,116561480,5080,5080,5080,5080,0
20230809,164000,116561480,5080,5080,5080,5080,0
20230809,163900,116561480,5080,5080,5080,5080,0
20230809,163800,116561480,5080,5080,5080,5080,0
20230809,163700,116561480,5080,5080,5080,5080,0
20230809,163600,116561480,5080,5080,5080,5080,0
20230809,163500,116561480,5080,5080,5080,5080,0
20230809,163400,116561480,5080,5080,5080,5080,0
20230809,163300,116561480,5080,5080,5080,5080,0
20230809,163200,116561480,5080,5080,5080,5080,0
20230809,163100,116561480,5080,5080,5080,5080,0
20230809,163000,116561480,5080,5080,5080,5080,0
20230809,162900,116561480,5080,5080,5080,5080,0
20230809,162800,116561480,5080,5080,5080,5080,0
20230809,162700,116561480,5080,5080,5080,5080,0
20230809,162600,116561480,5080,5080,5080,5080,0
20230809,162500,116561480,5080,5080,5080,5080,0
20230809,162400,116561480,5080,5080,5080,5080,0
20230809,162300,116561480,5080,5080,5080,5080,0
20230809,162200,116561480,5080,5080,5080,5080,0
20230809,162100,116561480,5080,5080,5080,5080,0
20230809,162000,116561480,5080,5080,5080,5080,275
20230809,161900,116561480,5080,5080,5080,5080,0
20230809,161800,116561480,5080,5080,5080,5080,0
20230809,161700,116561480,5080,5080,5080,5080,0
20230809,161600,116561480,5080,5080,5080,5080,0
20230809,161500,116561480,5080,5080,5080,5080,0
20230809,161400,116561480,5080,5080,5080,5080,0
20230809,161300,116561480,5080,5080,5080,5080,0
20230809,161200,116561480,5080,5080,5080,5080,0
20230809,161100,116561480,5080,5080,5080,5080,0
20230809,161000,116561480,5080,5080,5080,5080,0
20230809,160900,116561480,5080,5080,5080,5080,0
20230809,160800,116561480,5080,5080,5080,5080,0
20230809,160700,116561480,5080,5080,5080,5080,0
20230809,160600,116561480,5080,5080,5080,5080,0
20230809,160500,116561480,5080,5080,5080,5080,0
20230809,160400,116561480,5080,5080,5080,5080,0
20230809,160300,116561480,5080,5080,5080,5080,0
20230809,160200,116561480,5080,5080,5080,5080,0
20230809,160100,116561480,5080,5080,5080,5080,0
20230809,160000,116561480,5080,5080,5080,5080,0
20230809,155900,116561480,5080,5080,5080,5080,0
20230809,155800,116561480,5080,5080,5080,5080,0
20230809,155700,116561480,5080,5080,5080,5080,0
20230809,155600,116561480,5080,5080,5080,5080,0
20230809,155500,116561480,5080,5080,5080,5080,0
20230809,155400,116561480,5080,5080,5080,5080,0
20230809,155300,116561480,5080,5080,5080,5080,0
20230809,155200,116561480,5080,5080,5080,5080,0
20230809,155100,116561480,5080,5080,5080,5080,0
20230809,155000,116561480,5080,5080,5080,5080,275
20230809,154900,116561480,5080,5080,5080,5080,0
20230809,154800,116561480,5080,5080,5080,5080,0
20230809,154700,116561480,5080,5080,5080,5080,0
20230809,154600,116561480,5080,5080,5080,5080,0
20230809,154500,116561480,5080,5080,5080,5080,0
20230809,154400,116561480,5080,5080,5080,5080,0
20230809,154300,116561480,5080,5080,5080,5080,0
20230809,154200,116561480,5080,5080,5080,5080,0
20230809,154100,116561480,5080,5080,5080,5080,0
20230809,154000,116561480,5080,5080,5080,5080,0
20230809,153900,116561480,5080,5080,5080,5080,0
20230809,153800,116561480,5080,5080,5080,5080,0
20230809,153700,116561480,5080,5080,5080,5080,0
20230809,153600,116561480,5080,5080,5080,5080,0
20230809,153500,116561480,5080,5080,5080,5080,0
20230809,153400,116561480,5080,5080,5080,5080,0
20230809,153300,116561480,5080,5080,5080,5080,0
20230809,153200,116561480,5080,5080,5080,5080,0
20230809,153100,116561480,5080,5080,5080,5080,0
20230809,153000,116561480,5080,5080,5080,5080,275
20230809,152900,115164480,5060,5060,5060,5060,0
20230809,152800,115164480,5060,5060,5060,5060,0
20230809,152700,115164480,5060,5060,5060,5060,0
20230809,152600,115164480,5060,5060,5060,5060,0
20230809,152500,115164480,5060,5060,5060,5060,0
20230809,152400,115164480,5060,5060,5060,5060,0
20230809,152300,115164480,5060,5060,5060,5060,0
20230809,152200,115164480,5060,5060,5060,5060,0
20230809,152100,115164480,5060,5060,5060,5060,0
20230809,152000,115164480,5060,5060,5060,5060,0
20230809,151900,115164480,5060,5060,5060,5060,72
20230809,151800,114800160,5080,5080,5080,5080,0
20230809,151700,114800160,5080,5080,5080,5080,0
20230809,151600,114800160,5080,5080,5080,5080,0
20230809,151500,114800160,5080,5080,5080,5080,0
20230809,151400,114800160,5080,5080,5080,5080,0
20230809,151300,114800160,5080,5080,5080,5080,0
20230809,151200,114800160,5080,5080,5080,5080,0
20230809,151100,114800160,5080,5080,5080,5080,0
20230809,151000,114800160,5080,5080,5080,5080,0
20230809,150900,114800160,5080,5080,5080,5080,0
20230809,150800,114800160,5080,5080,5080,5060,3
20230809,150700,114784940,5080,5080,5080,5080,0
20230809,150600,114784940,5080,5080,5080,5080,0
20230809,150500,114784940,5080,5080,5080,5080,0
20230809,150400,114784940,5080,5080,5080,5080,30
20230809,150300,114632540,5080,5080,5080,5080,0
20230809,150200,114632540,5080,5080,5080,5080,0
20230809,150100,114632540,5080,5080,5080,5080,0
20230809,150000,114632540,5080,5080,5080,5080,0
20230809,145900,114632540,5080,5080,5080,5080,0
20230809,145800,114632540,5080,5080,5080,5080,2
20230809,145700,114622380,5080,5080,5080,5080,0
20230809,145600,114622380,5080,5080,5080,5080,0
20230809,145500,114622380,5080,5080,5080,5080,0
20230809,145400,114622380,5080,5080,5080,5080,10
20230809,145300,114571580,5080,5080,5080,5080,0
20230809,145200,114571580,5080,5080,5080,5080,1
20230809,145100,114566500,5090,5090,5090,5090,0
20230809,145000,114566500,5090,5090,5090,5090,0
20230809,144900,114566500,5090,5090,5090,5090,1
20230809,144800,114561410,5060,5060,5060,5060,13
20230809,144700,114495630,5100,5100,5100,5100,0
20230809,144600,114495630,5100,5100,5100,5100,0
20230809,144500,114495630,5100,5100,5100,5100,0
20230809,144400,114495630,5100,5100,5100,5100,0
20230809,144300,114495630,5100,5100,5100,5100,0
20230809,144200,114495630,5100,5100,5100,5100,10
20230809,144100,114444630,5100,5100,5100,5100,0
20230809,144000,114444630,5100,5100,5100,5100,0
20230809,143900,114444630,5100,5100,5100,5100,0
20230809,143800,114444630,5100,5080,5100,5060,4
20230809,143700,114424310,5080,5080,5080,5080,0
20230809,143600,114424310,5080,5080,5080,5080,0
20230809,143500,114424310,5080,5080,5080,5080,0
20230809,143400,114424310,5080,5080,5080,5080,0
20230809,143300,114424310,5080,5080,5080,5080,0
20230809,143200,114424310,5080,5080,5080,5080,0
20230809,143100,114424310,5080,5080,5080,5080,0
20230809,143000,114424310,5080,5080,5080,5080,0
20230809,142900,114424310,5080,5080,5080,5080,0
20230809,142800,114424310,5080,5080,5080,5080,2
20230809,142700,114414150,5100,5100,5100,5100,0
20230809,142600,114414150,5100,5100,5100,5100,0
20230809,142500,114414150,5100,5100,5100,5100,0
20230809,142400,114414150,5100,5100,5100,5100,0
20230809,142300,114414150,5100,5100,5100,5100,1
20230809,142200,114409050,5100,5100,5100,5100,0
20230809,142100,114409050,5100,5100,5100,5100,0
20230809,142000,114409050,5100,5100,5100,5100,0
20230809,141900,114409050,5100,5100,5100,5100,0
20230809,141800,114409050,5100,5100,5100,5100,1
20230809,141700,114403950,5100,5090,5100,5090,8
20230809,141600,114363180,5090,5070,5090,5070,101
20230809,141500,113850090,5080,5080,5080,5080,1
20230809,141400,113845010,5080,5080,5080,5080,5
20230809,141300,113819610,5080,5080,5080,5080,5
20230809,141200,113794210,5080,5080,5080,5080,5
20230809,141100,113768810,5080,5070,5080,5070,5
20230809,141000,113743420,5080,5070,5080,5070,10
20230809,140900,113692660,5070,5050,5070,5050,452
20230809,140800,111402520,5050,5050,5050,5050,1
20230809,140700,111397470,5050,5050,5050,5050,0
20230809,140600,111397470,5050,5050,5050,5050,0
20230809,140500,111397470,5050,5050,5050,5050,0
20230809,140400,111397470,5050,5050,5050,5050,0
20230809,140300,111397470,5050,5050,5050,5050,0
20230809,140200,111397470,5050,5050,5050,5050,0
20230809,140100,111397470,5050,5050,5050,5050,0
20230809,140000,111397470,5050,5050,5050,5050,0
20230809,135900,111397470,5050,5050,5050,5050,0
20230809,135800,111397470,5050,5040,5050,5040,291
20230809,135700,109927940,5050,5050,5050,5050,0
20230809,135600,109927940,5050,5050,5050,5050,0
20230809,135500,109927940,5050,5050,5050,5050,75
20230809,135400,109549190,5050,5050,5050,5050,0
20230809,135300,109549190,5050,5050,5050,5050,0
20230809,135200,109549190,5050,5050,5050,5050,0
20230809,135100,109549190,5050,5050,5050,5050,0
20230809,135000,109549190,5050,5050,5050,5050,0
20230809,134900,109549190,5050,5050,5050,5050,0
20230809,134800,109549190,5050,5050,5050,5050,2
20230809,134700,109539090,5050,5050,5050,5050,0
20230809,134600,109539090,5050,5050,5050,5050,0
20230809,134500,109539090,5050,5050,5050,5050,10
20230809,134400,109488590,5050,5050,5050,5050,0
20230809,134300,109488590,5050,5050,5050,5050,0
20230809,134200,109488590,5050,5050,5050,5050,0
20230809,134100,109488590,5050,5050,5050,5050,0
20230809,134000,109488590,5050,5050,5050,5050,0
20230809,133900,109488590,5050,5050,5050,5050,8
20230809,133800,109448190,5050,5050,5050,5050,1
20230809,133700,109443140,5050,5050,5050,5050,0
20230809,133600,109443140,5050,5050,5050,5050,0
20230809,133500,109443140,5050,5050,5050,5050,0
20230809,133400,109443140,5050,5050,5050,5050,0
20230809,133300,109443140,5050,5050,5050,5050,1
20230809,133200,109438090,5020,5020,5020,5020,1
20230809,133100,109433070,5030,5030,5030,5030,2
20230809,133000,109423010,5020,5030,5030,5020,1230
20230809,132900,103244280,5060,5060,5060,5060,0
20230809,132800,103244280,5060,5060,5060,5060,1
20230809,132700,103239220,5060,5060,5060,5060,0
20230809,132600,103239220,5060,5060,5060,5060,0
20230809,132500,103239220,5060,5060,5060,5060,0
20230809,132400,103239220,5060,5060,5060,5060,0
20230809,132300,103239220,5060,5060,5060,5060,0
20230809,132200,103239220,5060,5060,5060,5060,0
20230809,132100,103239220,5060,5060,5060,5060,0
20230809,132000,103239220,5060,5060,5060,5060,0
20230809,131900,103239220,5060,5060,5060,5060,0
20230809,131800,103239220,5060,5060,5060,5060,1
20230809,131700,103234160,5060,5060,5060,5060,0
20230809,131600,103234160,5060,5060,5060,5060,0
20230809,131500,103234160,5060,5060,5060,5060,0
20230809,131400,103234160,5060,5060,5060,5060,0
20230809,131300,103234160,5060,5060,5060,5060,0
20230809,131200,103234160,5060,5060,5060,5060,0
20230809,131100,103234160,5060,5060,5060,5060,0
20230809,131000,103234160,5060,5060,5060,5060,0
20230809,130900,103234160,5060,5060,5060,5060,0
20230809,130800,103234160,5060,5060,5060,5060,2
20230809,130700,103224040,5060,5060,5060,5060,0
20230809,130600,103224040,5060,5060,5060,5060,0
20230809,130500,103224040,5060,5060,5060,5060,0
20230809,130400,103224040,5060,5060,5060,5060,2
20230809,130300,103213920,5060,5060,5060,5060,0
20230809,130200,103213920,5060,5060,5060,5060,0
20230809,130100,103213920,5060,5060,5060,5060,0
20230809,130000,103213920,5060,5060,5060,5060,0
20230809,125900,103213920,5060,5060,5060,5060,0
20230809,125800,103213920,5060,5060,5060,5060,1
20230809,125700,103208860,5060,5060,5060,5060,1
20230809,125600,103203800,5040,5040,5040,5040,0
20230809,125500,103203800,5040,5040,5040,5040,0
20230809,125400,103203800,5040,5040,5040,5040,3
20230809,125300,103188680,5040,5040,5040,5040,50
20230809,125200,102936680,5060,5060,5060,5060,0
20230809,125100,102936680,5060,5060,5060,5060,0
20230809,125000,102936680,5060,5060,5060,5060,0
20230809,124900,102936680,5060,5060,5060,5060,0
20230809,124800,102936680,5060,5060,5060,5060,2
20230809,124700,102926560,5060,5060,5060,5060,0
20230809,124600,102926560,5060,5060,5060,5060,0
20230809,124500,102926560,5060,5060,5060,5060,0
20230809,124400,102926560,5060,5060,5060,5060,0
20230809,124300,102926560,5060,5060,5060,5060,0
20230809,124200,102926560,5060,5060,5060,5060,0
20230809,124100,102926560,5060,5060,5060,5060,0
20230809,124000,102926560,5060,5060,5060,5060,0
20230809,123900,102926560,5060,5060,5060,5060,0
20230809,123800,102926560,5060,5060,5060,5060,1
20230809,123700,102921500,5060,5060,5060,5060,0
20230809,123600,102921500,5060,5060,5060,5060,0
20230809,123500,102921500,5060,5060,5060,5060,0
20230809,123400,102921500,5060,5060,5060,5060,0
20230809,123300,102921500,5060,5060,5060,5060,0
20230809,123200,102921500,5060,5060,5060,5060,0
20230809,123100,102921500,5060,5060,5060,5060,0
20230809,123000,102921500,5060,5060,5060,5060,0
20230809,122900,102921500,5060,5060,5060,5060,0
20230809,122800,102921500,5060,5060,5060,5060,1
20230809,122700,102916440,5060,5060,5060,5060,0
20230809,122600,102916440,5060,5060,5060,5060,0
20230809,122500,102916440,5060,5060,5060,5060,0
20230809,122400,102916440,5060,5060,5060,5060,0
20230809,122300,102916440,5060,5060,5060,5060,0
20230809,122200,102916440,5060,5060,5060,5060,0
20230809,122100,102916440,5060,5060,5060,5060,0
20230809,122000,102916440,5060,5060,5060,5060,1
20230809,121900,102911380,5030,5030,5030,5030,0
20230809,121800,102911380,5030,5030,5030,5030,0
20230809,121700,102911380,5030,5030,5030,5030,0
20230809,121600,102911380,5030,5030,5030,5030,0
20230809,121500,102911380,5030,5050,5050,5030,380
20230809,121400,100996240,5070,5070,5070,5070,0
20230809,121300,100996240,5070,5070,5070,5070,4
20230809,121200,100975960,5080,5080,5080,5080,0
20230809,121100,100975960,5080,5080,5080,5080,0
20230809,121000,100975960,5080,5080,5080,5080,0
20230809,120900,100975960,5080,5080,5080,5080,0
20230809,120800,100975960,5080,5080,5080,5080,2
20230809,120700,100965800,5080,5070,5080,5070,2
20230809,120600,100955650,5050,5050,5050,5050,0
20230809,120500,100955650,5050,5050,5050,5050,0
20230809,120400,100955650,5050,5050,5050,5050,0
20230809,120300,100955650,5050,5050,5050,5050,6
20230809,120200,100925350,5050,5050,5050,5050,140
20230809,120100,100218350,5080,5080,5080,5080,0
20230809,120000,100218350,5080,5080,5080,5080,0
20230809,115900,100218350,5080,5080,5080,5080,0
20230809,115800,100218350,5080,5080,5080,5080,1
20230809,115700,100213270,5080,5080,5080,5080,0
20230809,115600,100213270,5080,5080,5080,5080,0
20230809,115500,100213270,5080,5080,5080,5080,0
20230809,115400,100213270,5080,5080,5080,5080,0
20230809,115300,100213270,5080,5080,5080,5080,0
20230809,115200,100213270,5080,5080,5080,5080,0
20230809,115100,100213270,5080,5080,5080,5080,0
20230809,115000,100213270,5080,5080,5080,5080,0
20230809,114900,100213270,5080,5080,5080,5080,0
20230809,114800,100213270,5080,5080,5080,5080,1
20230809,114700,100208190,5080,5080,5080,5080,0
20230809,114600,100208190,5080,5080,5080,5080,0
20230809,114500,100208190,5080,5080,5080,5080,0
20230809,114400,100208190,5080,5080,5080,5080,0
20230809,114300,100208190,5080,5080,5080,5080,0
20230809,114200,100208190,5080,5080,5080,5080,0
20230809,114100,100208190,5080,5080,5080,5080,0
20230809,114000,100208190,5080,5080,5080,5080,0
20230809,113900,100208190,5080,5070,5080,5070,2
20230809,113800,100198040,5080,5080,5080,5080,2
20230809,113700,100187880,5080,5080,5080,5080,0
20230809,113600,100187880,5080,5060,5080,5060,3
20230809,113500,100172670,5080,5080,5080,5080,1
20230809,113400,100167590,5060,5060,5060,5060,4
20230809,113300,100147350,5060,5070,5070,5040,186
20230809,113200,99207150,5070,5070,5070,5070,0
20230809,113100,99207150,5070,5080,5080,5070,4
20230809,113000,99186840,5080,5080,5080,5080,17
20230809,112900,99100480,5090,5090,5090,5090,10
20230809,112800,99049580,5090,5070,5090,5070,2
20230809,112700,99039420,5070,5070,5070,5070,1
20230809,112600,99034350,5050,5050,5050,5050,0
20230809,112500,99034350,5050,5050,5050,5050,0
20230809,112400,99034350,5050,5050,5050,5050,2
20230809,112300,99024250,5070,5070,5070,5070,0
20230809,112200,99024250,5070,5070,5070,5070,0
20230809,112100,99024250,5070,5070,5070,5070,0
20230809,112000,99024250,5070,5070,5070,5070,0
20230809,111900,99024250,5070,5070,5070,5070,0
20230809,111800,99024250,5070,5070,5070,5070,2
20230809,111700,99014110,5070,5070,5070,5070,0
20230809,111600,99014110,5070,5070,5070,5070,0
20230809,111500,99014110,5070,5070,5070,5070,0
20230809,111400,99014110,5070,5070,5070,5070,0
20230809,111300,99014110,5070,5070,5070,5070,160
20230809,111200,98202910,5070,5070,5070,5070,10
20230809,111100,98152210,5070,5070,5070,5070,0
20230809,111000,98152210,5070,5070,5070,5070,0
20230809,110900,98152210,5070,5070,5070,5070,0
20230809,110800,98152210,5070,5070,5070,5070,0
20230809,110700,98152210,5070,5070,5070,5070,0
20230809,110600,98152210,5070,5070,5070,5070,0
20230809,110500,98152210,5070,5070,5070,5070,0
20230809,110400,98152210,5070,5070,5070,5070,0
20230809,110300,98152210,5070,5070,5070,5070,0
20230809,110200,98152210,5070,5070,5070,5070,0
20230809,110100,98152210,5070,5070,5070,5070,0
20230809,110000,98152210,5070,5070,5070,5070,0
20230809,105900,98152210,5070,5070,5070,5070,0
20230809,105800,98152210,5070,5070,5070,5070,0
20230809,105700,98152210,5070,5070,5070,5070,0
20230809,105600,98152210,5070,5070,5070,5070,0
20230809,105500,98152210,5070,5070,5070,5070,0
20230809,105400,98152210,5070,5070,5070,5070,0
20230809,105300,98152210,5070,5070,5070,5070,0
20230809,105200,98152210,5070,5070,5070,5070,0
20230809,105100,98152210,5070,5070,5070,5070,0
20230809,105000,98152210,5070,5060,5070,5060,25
20230809,104900,98025550,5030,5030,5030,5030,0
20230809,104800,98025550,5030,5050,5050,5030,50
20230809,104700,97774030,5060,5060,5060,5060,0
20230809,104600,97774030,5060,5060,5060,5060,0
20230809,104500,97774030,5060,5060,5060,5060,0
20230809,104400,97774030,5060,5060,5060,5060,0
20230809,104300,97774030,5060,5060,5060,5060,0
20230809,104200,97774030,5060,5060,5060,5060,0
20230809,104100,97774030,5060,5060,5060,5060,0
20230809,104000,97774030,5060,5060,5060,5060,0
20230809,103900,97774030,5060,5060,5060,5060,1
20230809,103800,97768970,5050,5050,5050,5050,0
20230809,103700,97768970,5050,5050,5050,5050,0
20230809,103600,97768970,5050,5050,5050,5050,137
20230809,103500,97077120,5060,5060,5060,5060,0
20230809,103400,97077120,5060,5060,5060,5060,0
20230809,103300,97077120,5060,5060,5060,5060,3
20230809,103200,97061940,5060,5060,5060,5060,0
20230809,103100,97061940,5060,5060,5060,5060,0
20230809,103000,97061940,5060,5060,5060,5060,0
20230809,102900,97061940,5060,5060,5060,5060,0
20230809,102800,97061940,5060,5060,5060,5060,0
20230809,102700,97061940,5060,5060,5060,5060,0
20230809,102600,97061940,5060,5060,5060,5060,1
20230809,102500,97056880,5050,5050,5050,5050,0
20230809,102400,97056880,5050,5050,5050,5050,0
20230809,102300,97056880,5050,5050,5050,5050,2
20230809,102200,97046780,5070,5070,5070,5070,0
20230809,102100,97046780,5070,5070,5070,5070,0
20230809,102000,97046780,5070,5070,5070,5070,0
20230809,101900,97046780,5070,5070,5070,5070,0
20230809,101800,97046780,5070,5070,5070,5070,0
20230809,101700,97046780,5070,5070,5070,5070,0
20230809,101600,97046780,5070,5070,5070,5070,0
20230809,101500,97046780,5070,5070,5070,5070,0
20230809,101400,97046780,5070,5070,5070,5070,0
20230809,101300,97046780,5070,5070,5070,5070,0
20230809,101200,97046780,5070,5070,5070,5070,50
20230809,101100,96793280,5070,5070,5070,5070,0
20230809,101000,96793280,5070,5070,5070,5070,0
20230809,100900,96793280,5070,5070,5070,5070,0
20230809,100800,96793280,5070,5070,5070,5070,0
20230809,100700,96793280,5070,5070,5070,5070,184
20230809,100600,95860400,5070,5070,5070,5070,0
20230809,100500,95860400,5070,5070,5070,5070,4
20230809,100400,95840120,5110,5110,5110,5110,0
20230809,100300,95840120,5110,5110,5110,5110,0
20230809,100200,95840120,5110,5110,5110,5110,0
20230809,100100,95840120,5110,5110,5110,5110,0
20230809,100000,95840120,5110,5110,5110,5110,0
20230809,095900,95840120,5110,5110,5110,5110,0
20230809,095800,95840120,5110,5110,5110,5110,0
20230809,095700,95840120,5110,5110,5110,5110,0
20230809,095600,95840120,5110,5110,5110,5110,0
20230809,095500,95840120,5110,5110,5110,5110,0
20230809,095400,95840120,5110,5110,5110,5110,0
20230809,095300,95840120,5110,5110,5110,5110,0
20230809,095200,95840120,5110,5110,5110,5110,0
20230809,095100,95840120,5110,5110,5110,5110,0
20230809,095000,95840120,5110,5110,5110,5110,0
20230809,094900,95840120,5110,5110,5110,5110,0
20230809,094800,95840120,5110,5110,5110,5110,0
20230809,094700,95840120,5110,5110,5110,5110,1
20230809,094600,95835010,5080,5080,5080,5080,134
20230809,094500,95154290,5080,5080,5080,5080,735
20230809,094400,91420490,5080,5110,5110,5080,285
20230809,094300,89969690,5110,5110,5110,5110,0
20230809,094200,89969690,5110,5110,5110,5110,0
20230809,094100,89969690,5110,5110,5110,5110,0
20230809,094000,89969690,5110,5110,5110,5100,20
20230809,093900,89867530,5100,5100,5100,5100,2
20230809,093800,89857330,5100,5100,5100,5100,94
20230809,093700,89377930,5090,5100,5100,5090,52
20230809,093600,89112750,5100,5090,5100,5090,4
20230809,093500,89092360,5100,5100,5100,5100,0
20230809,093400,89092360,5100,5100,5100,5100,40
20230809,093300,88888360,5100,5100,5120,5100,217
20230809,093200,87781620,5100,5070,5100,5070,3
20230809,093100,87766350,5100,5100,5100,5100,200
20230809,093000,86746350,5090,5090,5090,5090,148
20230809,092900,85993030,5090,5090,5090,5090,10
20230809,092800,85942130,5070,5070,5070,5070,0
20230809,092700,85942130,5070,5060,5070,5060,720
20230809,092600,82296940,5060,5050,5060,5050,334
20230809,092500,80607460,5030,5050,5050,5030,1000
20230809,092400,75576550,5070,5070,5070,5070,0
20230809,092300,75576550,5070,5070,5070,5070,0
20230809,092200,75576550,5070,5060,5070,5060,27
20230809,092100,75439810,5050,5050,5050,5050,0
20230809,092000,75439810,5050,5050,5050,5050,0
20230809,091900,75439810,5050,5050,5050,5050,0
20230809,091800,75439810,5050,5050,5050,5050,10
20230809,091700,75389310,5050,5050,5050,5050,195
20230809,091600,74404560,5030,5030,5030,5030,0
20230809,091500,74404560,5030,5030,5030,5030,640
20230809,091400,71185360,5000,5000,5000,5000,2182
20230809,091300,60275360,5000,5000,5000,5000,0
20230809,091200,60275360,5000,5000,5000,5000,9
20230809,091100,60230360,5000,5000,5000,5000,0
20230809,091000,60230360,5000,5010,5010,5000,10033
20230809,090900,10065030,5030,5030,5030,5030,1
20230809,090800,10060000,5030,5030,5030,5030,0
20230809,090700,10060000,5030,5030,5030,5030,0
20230809,090600,10060000,5030,5030,5030,5030,0
20230809,090500,10060000,5030,5030,5030,5030,0
20230809,090400,10060000,5030,5030,5030,5030,0
20230809,090300,10060000,5030,5030,5030,5030,0
20230809,090200,10060000,5030,5030,5030,5030,0
20230809,090100,10060000,5030,5030,5030,5030,0
20230809,090000,10060000,5030,5030,5030,5030,2000