KissMeData/111110/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195000,119723800,8150,8150,8150,8150,288
20230809,194900,119723800,8150,8150,8150,8150,0
20230809,194800,119723800,8150,8150,8150,8150,0
20230809,194700,119723800,8150,8150,8150,8150,0
20230809,194600,119723800,8150,8150,8150,8150,0
20230809,194500,119723800,8150,8150,8150,8150,0
20230809,194400,119723800,8150,8150,8150,8150,0
20230809,194300,119723800,8150,8150,8150,8150,0
20230809,194200,119723800,8150,8150,8150,8150,0
20230809,194100,119723800,8150,8150,8150,8150,0
20230809,194000,119723800,8150,8150,8150,8150,0
20230809,193900,119723800,8150,8150,8150,8150,0
20230809,193800,119723800,8150,8150,8150,8150,0
20230809,193700,119723800,8150,8150,8150,8150,0
20230809,193600,119723800,8150,8150,8150,8150,0
20230809,193500,119723800,8150,8150,8150,8150,0
20230809,193400,119723800,8150,8150,8150,8150,0
20230809,193300,119723800,8150,8150,8150,8150,0
20230809,193200,119723800,8150,8150,8150,8150,0
20230809,193100,119723800,8150,8150,8150,8150,0
20230809,193000,119723800,8150,8150,8150,8150,0
20230809,192900,119723800,8150,8150,8150,8150,0
20230809,192800,119723800,8150,8150,8150,8150,0
20230809,192700,119723800,8150,8150,8150,8150,0
20230809,192600,119723800,8150,8150,8150,8150,0
20230809,192500,119723800,8150,8150,8150,8150,0
20230809,192400,119723800,8150,8150,8150,8150,0
20230809,192300,119723800,8150,8150,8150,8150,0
20230809,192200,119723800,8150,8150,8150,8150,0
20230809,192100,119723800,8150,8150,8150,8150,0
20230809,192000,119723800,8150,8150,8150,8150,288
20230809,191900,119723800,8150,8150,8150,8150,0
20230809,191800,119723800,8150,8150,8150,8150,0
20230809,191700,119723800,8150,8150,8150,8150,0
20230809,191600,119723800,8150,8150,8150,8150,0
20230809,191500,119723800,8150,8150,8150,8150,0
20230809,191400,119723800,8150,8150,8150,8150,0
20230809,191300,119723800,8150,8150,8150,8150,0
20230809,191200,119723800,8150,8150,8150,8150,0
20230809,191100,119723800,8150,8150,8150,8150,0
20230809,191000,119723800,8150,8150,8150,8150,0
20230809,190900,119723800,8150,8150,8150,8150,0
20230809,190800,119723800,8150,8150,8150,8150,0
20230809,190700,119723800,8150,8150,8150,8150,0
20230809,190600,119723800,8150,8150,8150,8150,0
20230809,190500,119723800,8150,8150,8150,8150,0
20230809,190400,119723800,8150,8150,8150,8150,0
20230809,190300,119723800,8150,8150,8150,8150,0
20230809,190200,119723800,8150,8150,8150,8150,0
20230809,190100,119723800,8150,8150,8150,8150,0
20230809,190000,119723800,8150,8150,8150,8150,0
20230809,185900,119723800,8150,8150,8150,8150,0
20230809,185800,119723800,8150,8150,8150,8150,0
20230809,185700,119723800,8150,8150,8150,8150,0
20230809,185600,119723800,8150,8150,8150,8150,0
20230809,185500,119723800,8150,8150,8150,8150,0
20230809,185400,119723800,8150,8150,8150,8150,0
20230809,185300,119723800,8150,8150,8150,8150,0
20230809,185200,119723800,8150,8150,8150,8150,0
20230809,185100,119723800,8150,8150,8150,8150,0
20230809,185000,119723800,8150,8150,8150,8150,288
20230809,184900,119723800,8150,8150,8150,8150,0
20230809,184800,119723800,8150,8150,8150,8150,0
20230809,184700,119723800,8150,8150,8150,8150,0
20230809,184600,119723800,8150,8150,8150,8150,0
20230809,184500,119723800,8150,8150,8150,8150,0
20230809,184400,119723800,8150,8150,8150,8150,0
20230809,184300,119723800,8150,8150,8150,8150,0
20230809,184200,119723800,8150,8150,8150,8150,0
20230809,184100,119723800,8150,8150,8150,8150,0
20230809,184000,119723800,8150,8150,8150,8150,0
20230809,183900,119723800,8150,8150,8150,8150,0
20230809,183800,119723800,8150,8150,8150,8150,0
20230809,183700,119723800,8150,8150,8150,8150,0
20230809,183600,119723800,8150,8150,8150,8150,0
20230809,183500,119723800,8150,8150,8150,8150,0
20230809,183400,119723800,8150,8150,8150,8150,0
20230809,183300,119723800,8150,8150,8150,8150,0
20230809,183200,119723800,8150,8150,8150,8150,0
20230809,183100,119723800,8150,8150,8150,8150,0
20230809,183000,119723800,8150,8150,8150,8150,0
20230809,182900,119723800,8150,8150,8150,8150,0
20230809,182800,119723800,8150,8150,8150,8150,0
20230809,182700,119723800,8150,8150,8150,8150,0
20230809,182600,119723800,8150,8150,8150,8150,0
20230809,182500,119723800,8150,8150,8150,8150,0
20230809,182400,119723800,8150,8150,8150,8150,0
20230809,182300,119723800,8150,8150,8150,8150,0
20230809,182200,119723800,8150,8150,8150,8150,0
20230809,182100,119723800,8150,8150,8150,8150,0
20230809,182000,119723800,8150,8150,8150,8150,288
20230809,181900,119723800,8150,8150,8150,8150,0
20230809,181800,119723800,8150,8150,8150,8150,0
20230809,181700,119723800,8150,8150,8150,8150,0
20230809,181600,119723800,8150,8150,8150,8150,0
20230809,181500,119723800,8150,8150,8150,8150,0
20230809,181400,119723800,8150,8150,8150,8150,0
20230809,181300,119723800,8150,8150,8150,8150,0
20230809,181200,119723800,8150,8150,8150,8150,0
20230809,181100,119723800,8150,8150,8150,8150,0
20230809,181000,119723800,8150,8150,8150,8150,0
20230809,180900,119723800,8150,8150,8150,8150,0
20230809,180800,119723800,8150,8150,8150,8150,0
20230809,180700,119723800,8150,8150,8150,8150,0
20230809,180600,119723800,8150,8150,8150,8150,0
20230809,180500,119723800,8150,8150,8150,8150,0
20230809,180400,119723800,8150,8150,8150,8150,0
20230809,180300,119723800,8150,8150,8150,8150,0
20230809,180200,119723800,8150,8150,8150,8150,0
20230809,180100,119723800,8150,8150,8150,8150,0
20230809,180000,119723800,8150,8150,8150,8150,0
20230809,175900,119723800,8150,8150,8150,8150,0
20230809,175800,119723800,8150,8150,8150,8150,0
20230809,175700,119723800,8150,8150,8150,8150,0
20230809,175600,119723800,8150,8150,8150,8150,0
20230809,175500,119723800,8150,8150,8150,8150,0
20230809,175400,119723800,8150,8150,8150,8150,0
20230809,175300,119723800,8150,8150,8150,8150,0
20230809,175200,119723800,8150,8150,8150,8150,0
20230809,175100,119723800,8150,8150,8150,8150,0
20230809,175000,119723800,8150,8150,8150,8150,288
20230809,174900,119723800,8150,8150,8150,8150,0
20230809,174800,119723800,8150,8150,8150,8150,0
20230809,174700,119723800,8150,8150,8150,8150,0
20230809,174600,119723800,8150,8150,8150,8150,0
20230809,174500,119723800,8150,8150,8150,8150,0
20230809,174400,119723800,8150,8150,8150,8150,0
20230809,174300,119723800,8150,8150,8150,8150,0
20230809,174200,119723800,8150,8150,8150,8150,0
20230809,174100,119723800,8150,8150,8150,8150,0
20230809,174000,119723800,8150,8150,8150,8150,0
20230809,173900,119723800,8150,8150,8150,8150,0
20230809,173800,119723800,8150,8150,8150,8150,0
20230809,173700,119723800,8150,8150,8150,8150,0
20230809,173600,119723800,8150,8150,8150,8150,0
20230809,173500,119723800,8150,8150,8150,8150,0
20230809,173400,119723800,8150,8150,8150,8150,0
20230809,173300,119723800,8150,8150,8150,8150,0
20230809,173200,119723800,8150,8150,8150,8150,0
20230809,173100,119723800,8150,8150,8150,8150,0
20230809,173000,119723800,8150,8150,8150,8150,0
20230809,172900,119723800,8150,8150,8150,8150,0
20230809,172800,119723800,8150,8150,8150,8150,0
20230809,172700,119723800,8150,8150,8150,8150,0
20230809,172600,119723800,8150,8150,8150,8150,0
20230809,172500,119723800,8150,8150,8150,8150,0
20230809,172400,119723800,8150,8150,8150,8150,0
20230809,172300,119723800,8150,8150,8150,8150,0
20230809,172200,119723800,8150,8150,8150,8150,0
20230809,172100,119723800,8150,8150,8150,8150,0
20230809,172000,119723800,8150,8150,8150,8150,288
20230809,171900,119723800,8150,8150,8150,8150,0
20230809,171800,119723800,8150,8150,8150,8150,0
20230809,171700,119723800,8150,8150,8150,8150,0
20230809,171600,119723800,8150,8150,8150,8150,0
20230809,171500,119723800,8150,8150,8150,8150,0
20230809,171400,119723800,8150,8150,8150,8150,0
20230809,171300,119723800,8150,8150,8150,8150,0
20230809,171200,119723800,8150,8150,8150,8150,0
20230809,171100,119723800,8150,8150,8150,8150,0
20230809,171000,119723800,8150,8150,8150,8150,0
20230809,170900,119723800,8150,8150,8150,8150,0
20230809,170800,119723800,8150,8150,8150,8150,0
20230809,170700,119723800,8150,8150,8150,8150,0
20230809,170600,119723800,8150,8150,8150,8150,0
20230809,170500,119723800,8150,8150,8150,8150,0
20230809,170400,119723800,8150,8150,8150,8150,0
20230809,170300,119723800,8150,8150,8150,8150,0
20230809,170200,119723800,8150,8150,8150,8150,0
20230809,170100,119723800,8150,8150,8150,8150,0
20230809,170000,119723800,8150,8150,8150,8150,0
20230809,165900,119723800,8150,8150,8150,8150,0
20230809,165800,119723800,8150,8150,8150,8150,0
20230809,165700,119723800,8150,8150,8150,8150,0
20230809,165600,119723800,8150,8150,8150,8150,0
20230809,165500,119723800,8150,8150,8150,8150,0
20230809,165400,119723800,8150,8150,8150,8150,0
20230809,165300,119723800,8150,8150,8150,8150,0
20230809,165200,119723800,8150,8150,8150,8150,0
20230809,165100,119723800,8150,8150,8150,8150,0
20230809,165000,119723800,8150,8150,8150,8150,288
20230809,164900,119723800,8150,8150,8150,8150,0
20230809,164800,119723800,8150,8150,8150,8150,0
20230809,164700,119723800,8150,8150,8150,8150,0
20230809,164600,119723800,8150,8150,8150,8150,0
20230809,164500,119723800,8150,8150,8150,8150,0
20230809,164400,119723800,8150,8150,8150,8150,0
20230809,164300,119723800,8150,8150,8150,8150,0
20230809,164200,119723800,8150,8150,8150,8150,0
20230809,164100,119723800,8150,8150,8150,8150,0
20230809,164000,119723800,8150,8150,8150,8150,0
20230809,163900,119723800,8150,8150,8150,8150,0
20230809,163800,119723800,8150,8150,8150,8150,0
20230809,163700,119723800,8150,8150,8150,8150,0
20230809,163600,119723800,8150,8150,8150,8150,0
20230809,163500,119723800,8150,8150,8150,8150,0
20230809,163400,119723800,8150,8150,8150,8150,0
20230809,163300,119723800,8150,8150,8150,8150,0
20230809,163200,119723800,8150,8150,8150,8150,0
20230809,163100,119723800,8150,8150,8150,8150,0
20230809,163000,119723800,8150,8150,8150,8150,0
20230809,162900,119723800,8150,8150,8150,8150,0
20230809,162800,119723800,8150,8150,8150,8150,0
20230809,162700,119723800,8150,8150,8150,8150,0
20230809,162600,119723800,8150,8150,8150,8150,0
20230809,162500,119723800,8150,8150,8150,8150,0
20230809,162400,119723800,8150,8150,8150,8150,0
20230809,162300,119723800,8150,8150,8150,8150,0
20230809,162200,119723800,8150,8150,8150,8150,0
20230809,162100,119723800,8150,8150,8150,8150,0
20230809,162000,119723800,8150,8150,8150,8150,288
20230809,161900,119723800,8150,8150,8150,8150,0
20230809,161800,119723800,8150,8150,8150,8150,0
20230809,161700,119723800,8150,8150,8150,8150,0
20230809,161600,119723800,8150,8150,8150,8150,0
20230809,161500,119723800,8150,8150,8150,8150,0
20230809,161400,119723800,8150,8150,8150,8150,0
20230809,161300,119723800,8150,8150,8150,8150,0
20230809,161200,119723800,8150,8150,8150,8150,0
20230809,161100,119723800,8150,8150,8150,8150,0
20230809,161000,119723800,8150,8150,8150,8150,0
20230809,160900,119723800,8150,8150,8150,8150,0
20230809,160800,119723800,8150,8150,8150,8150,0
20230809,160700,119723800,8150,8150,8150,8150,0
20230809,160600,119723800,8150,8150,8150,8150,0
20230809,160500,119723800,8150,8150,8150,8150,0
20230809,160400,119723800,8150,8150,8150,8150,0
20230809,160300,119723800,8150,8150,8150,8150,0
20230809,160200,119723800,8150,8150,8150,8150,0
20230809,160100,119723800,8150,8150,8150,8150,0
20230809,160000,119723800,8150,8150,8150,8150,0
20230809,155900,119723800,8150,8150,8150,8150,0
20230809,155800,119723800,8150,8150,8150,8150,0
20230809,155700,119723800,8150,8150,8150,8150,0
20230809,155600,119723800,8150,8150,8150,8150,0
20230809,155500,119723800,8150,8150,8150,8150,0
20230809,155400,119723800,8150,8150,8150,8150,0
20230809,155300,119723800,8150,8150,8150,8150,0
20230809,155200,119723800,8150,8150,8150,8150,0
20230809,155100,119723800,8150,8150,8150,8150,0
20230809,155000,119723800,8150,8150,8150,8150,288
20230809,154900,119723800,8150,8150,8150,8150,0
20230809,154800,119723800,8150,8150,8150,8150,0
20230809,154700,119723800,8150,8150,8150,8150,0
20230809,154600,119723800,8150,8150,8150,8150,0
20230809,154500,119723800,8150,8150,8150,8150,0
20230809,154400,119723800,8150,8150,8150,8150,0
20230809,154300,119723800,8150,8150,8150,8150,0
20230809,154200,119723800,8150,8150,8150,8150,0
20230809,154100,119723800,8150,8150,8150,8150,0
20230809,154000,119723800,8150,8150,8150,8150,0
20230809,153900,119723800,8150,8150,8150,8150,0
20230809,153800,119723800,8150,8150,8150,8150,0
20230809,153700,119723800,8150,8150,8150,8150,0
20230809,153600,119723800,8150,8150,8150,8150,0
20230809,153500,119723800,8150,8150,8150,8150,0
20230809,153400,119723800,8150,8150,8150,8150,0
20230809,153300,119723800,8150,8150,8150,8150,0
20230809,153200,119723800,8150,8150,8150,8150,0
20230809,153100,119723800,8150,8150,8150,8150,0
20230809,153000,119723800,8150,8150,8150,8150,288
20230809,152900,117376600,8150,8150,8150,8150,0
20230809,152800,117376600,8150,8150,8150,8150,0
20230809,152700,117376600,8150,8150,8150,8150,0
20230809,152600,117376600,8150,8150,8150,8150,0
20230809,152500,117376600,8150,8150,8150,8150,0
20230809,152400,117376600,8150,8150,8150,8150,0
20230809,152300,117376600,8150,8150,8150,8150,0
20230809,152200,117376600,8150,8150,8150,8150,0
20230809,152100,117376600,8150,8150,8150,8150,0
20230809,152000,117376600,8150,8150,8150,8150,0
20230809,151900,117376600,8150,8150,8150,8150,10
20230809,151800,117295100,8150,8150,8150,8150,10
20230809,151700,117213600,8150,8150,8150,8150,0
20230809,151600,117213600,8150,8150,8150,8150,1003
20230809,151500,109039150,8150,8150,8150,8150,0
20230809,151400,109039150,8150,8150,8150,8150,0
20230809,151300,109039150,8150,8150,8150,8150,0
20230809,151200,109039150,8150,8150,8150,8150,2
20230809,151100,109022850,8150,8150,8150,8150,0
20230809,151000,109022850,8150,8150,8150,8150,0
20230809,150900,109022850,8150,8150,8150,8150,0
20230809,150800,109022850,8150,8150,8150,8150,0
20230809,150700,109022850,8150,8150,8150,8150,0
20230809,150600,109022850,8150,8150,8150,8150,0
20230809,150500,109022850,8150,8150,8150,8150,0
20230809,150400,109022850,8150,8150,8150,8150,0
20230809,150300,109022850,8150,8150,8150,8150,0
20230809,150200,109022850,8150,8150,8150,8150,0
20230809,150100,109022850,8150,8150,8150,8150,0
20230809,150000,109022850,8150,8150,8150,8150,12
20230809,145900,108925050,8150,8150,8150,8150,0
20230809,145800,108925050,8150,8150,8150,8150,1
20230809,145700,108916900,8100,8100,8100,8100,5
20230809,145600,108876400,8150,8150,8150,8150,0
20230809,145500,108876400,8150,8150,8150,8150,0
20230809,145400,108876400,8150,8150,8150,8150,0
20230809,145300,108876400,8150,8150,8150,8150,2
20230809,145200,108860100,8150,8150,8150,8150,0
20230809,145100,108860100,8150,8150,8150,8150,0
20230809,145000,108860100,8150,8150,8150,8150,0
20230809,144900,108860100,8150,8150,8150,8150,0
20230809,144800,108860100,8150,8100,8150,8100,510
20230809,144700,104709090,8140,8140,8140,8140,0
20230809,144600,104709090,8140,8140,8140,8140,0
20230809,144500,104709090,8140,8140,8140,8140,0
20230809,144400,104709090,8140,8140,8140,8140,1
20230809,144300,104700950,8100,8100,8100,8100,90
20230809,144200,103971950,8150,8150,8150,8150,0
20230809,144100,103971950,8150,8150,8150,8150,0
20230809,144000,103971950,8150,8150,8150,8150,0
20230809,143900,103971950,8150,8150,8150,8150,0
20230809,143800,103971950,8150,8150,8150,8150,1
20230809,143700,103963800,8140,8140,8140,8140,0
20230809,143600,103963800,8140,8140,8140,8140,0
20230809,143500,103963800,8140,8140,8140,8140,0
20230809,143400,103963800,8140,8140,8140,8140,2
20230809,143300,103947520,8140,8140,8140,8140,2
20230809,143200,103931240,8140,8140,8140,8140,0
20230809,143100,103931240,8140,8140,8140,8140,0
20230809,143000,103931240,8140,8140,8140,8140,0
20230809,142900,103931240,8140,8140,8140,8140,0
20230809,142800,103931240,8140,8140,8140,8140,1
20230809,142700,103923100,8080,8100,8100,8080,319
20230809,142600,101342820,8140,8140,8140,8140,0
20230809,142500,101342820,8140,8120,8140,8120,1000
20230809,142400,93209620,8100,8100,8100,8100,0
20230809,142300,93209620,8100,8100,8100,8100,0
20230809,142200,93209620,8100,8100,8100,8100,0
20230809,142100,93209620,8100,8100,8100,8100,0
20230809,142000,93209620,8100,8100,8100,8100,0
20230809,141900,93209620,8100,8100,8100,8100,0
20230809,141800,93209620,8100,8100,8100,8100,0
20230809,141700,93209620,8100,8100,8100,8100,0
20230809,141600,93209620,8100,8100,8100,8100,0
20230809,141500,93209620,8100,8100,8100,8100,0
20230809,141400,93209620,8100,8120,8120,8100,2216
20230809,141300,75254650,8110,8110,8110,8110,0
20230809,141200,75254650,8110,8110,8110,8110,0
20230809,141100,75254650,8110,8110,8110,8110,0
20230809,141000,75254650,8110,8110,8110,8110,0
20230809,140900,75254650,8110,8110,8110,8110,0
20230809,140800,75254650,8110,8110,8110,8110,1
20230809,140700,75246540,8130,8130,8130,8130,1
20230809,140600,75238410,8110,8110,8110,8110,0
20230809,140500,75238410,8110,8110,8110,8110,0
20230809,140400,75238410,8110,8110,8110,8110,0
20230809,140300,75238410,8110,8140,8140,8110,15
20230809,140200,75116380,8140,8140,8140,8140,0
20230809,140100,75116380,8140,8140,8140,8140,0
20230809,140000,75116380,8140,8140,8140,8140,0
20230809,135900,75116380,8140,8140,8140,8140,0
20230809,135800,75116380,8140,8140,8140,8140,0
20230809,135700,75116380,8140,8140,8140,8140,0
20230809,135600,75116380,8140,8140,8140,8140,0
20230809,135500,75116380,8140,8140,8140,8140,0
20230809,135400,75116380,8140,8140,8140,8140,0
20230809,135300,75116380,8140,8140,8140,8140,0
20230809,135200,75116380,8140,8140,8140,8140,0
20230809,135100,75116380,8140,8140,8140,8140,0
20230809,135000,75116380,8140,8140,8140,8140,0
20230809,134900,75116380,8140,8140,8140,8140,0
20230809,134800,75116380,8140,8110,8140,8110,32
20230809,134700,74856240,8130,8130,8130,8130,57
20230809,134600,74392830,8130,8130,8130,8130,0
20230809,134500,74392830,8130,8130,8130,8130,0
20230809,134400,74392830,8130,8130,8130,8130,0
20230809,134300,74392830,8130,8130,8130,8130,0
20230809,134200,74392830,8130,8130,8130,8130,0
20230809,134100,74392830,8130,8130,8130,8130,1
20230809,134000,74384700,8110,8110,8110,8110,1
20230809,133900,74376590,8130,8130,8130,8130,1
20230809,133800,74368460,8110,8110,8110,8110,0
20230809,133700,74368460,8110,8110,8110,8110,0
20230809,133600,74368460,8110,8110,8110,8110,350
20230809,133500,71529960,8130,8130,8130,8130,0
20230809,133400,71529960,8130,8130,8130,8130,0
20230809,133300,71529960,8130,8130,8130,8130,0
20230809,133200,71529960,8130,8130,8130,8130,0
20230809,133100,71529960,8130,8130,8130,8130,0
20230809,133000,71529960,8130,8130,8130,8130,0
20230809,132900,71529960,8130,8120,8130,8120,2
20230809,132800,71513710,8100,8100,8100,8100,0
20230809,132700,71513710,8100,8100,8100,8100,0
20230809,132600,71513710,8100,8100,8100,8100,0
20230809,132500,71513710,8100,8100,8100,8100,0
20230809,132400,71513710,8100,8100,8100,8100,0
20230809,132300,71513710,8100,8130,8130,8100,2
20230809,132200,71497480,8100,8100,8130,8100,34
20230809,132100,71221800,8100,8110,8110,8100,10
20230809,132000,71140710,8100,8100,8100,8100,0
20230809,131900,71140710,8100,8130,8130,8100,5
20230809,131800,71100090,8100,8100,8100,8100,0
20230809,131700,71100090,8100,8130,8130,8100,2
20230809,131600,71083860,8100,8100,8100,8100,0
20230809,131500,71083860,8100,8130,8130,8100,7
20230809,131400,71027010,8130,8130,8130,8130,1
20230809,131300,71018880,8100,8100,8100,8100,0
20230809,131200,71018880,8100,8100,8100,8100,5
20230809,131100,70978380,8140,8140,8140,8140,0
20230809,131000,70978380,8140,8130,8140,8130,24
20230809,130900,70783240,8130,8130,8130,8130,0
20230809,130800,70783240,8130,8130,8130,8130,3
20230809,130700,70758850,8130,8130,8130,8130,6
20230809,130600,70710070,8140,8140,8140,8140,0
20230809,130500,70710070,8140,8140,8140,8140,0
20230809,130400,70710070,8140,8140,8140,8140,0
20230809,130300,70710070,8140,8140,8140,8140,0
20230809,130200,70710070,8140,8140,8140,8140,0
20230809,130100,70710070,8140,8140,8140,8140,0
20230809,130000,70710070,8140,8140,8140,8140,0
20230809,125900,70710070,8140,8140,8140,8140,0
20230809,125800,70710070,8140,8140,8140,8140,0
20230809,125700,70710070,8140,8140,8140,8140,5
20230809,125600,70669370,8140,8110,8140,8110,46
20230809,125500,70295080,8100,8110,8110,8100,45
20230809,125400,69930530,8140,8140,8140,8140,0
20230809,125300,69930530,8140,8140,8140,8140,0
20230809,125200,69930530,8140,8140,8140,8140,0
20230809,125100,69930530,8140,8140,8140,8140,46
20230809,125000,69556090,8110,8110,8110,8110,5
20230809,124900,69515540,8140,8140,8140,8140,0
20230809,124800,69515540,8140,8140,8140,8140,0
20230809,124700,69515540,8140,8140,8140,8140,0
20230809,124600,69515540,8140,8140,8140,8140,0
20230809,124500,69515540,8140,8140,8140,8140,0
20230809,124400,69515540,8140,8140,8140,8140,0
20230809,124300,69515540,8140,8140,8140,8140,0
20230809,124200,69515540,8140,8140,8140,8140,0
20230809,124100,69515540,8140,8140,8140,8140,0
20230809,124000,69515540,8140,8140,8140,8140,0
20230809,123900,69515540,8140,8140,8140,8140,0
20230809,123800,69515540,8140,8140,8140,8140,0
20230809,123700,69515540,8140,8110,8140,8110,101
20230809,123600,68693580,8140,8130,8140,8130,1000
20230809,123500,60554560,8140,8140,8140,8140,0
20230809,123400,60554560,8140,8140,8140,8140,0
20230809,123300,60554560,8140,8140,8140,8140,0
20230809,123200,60554560,8140,8140,8140,8140,0
20230809,123100,60554560,8140,8140,8140,8140,0
20230809,123000,60554560,8140,8140,8140,8140,0
20230809,122900,60554560,8140,8140,8140,8140,0
20230809,122800,60554560,8140,8140,8140,8140,0
20230809,122700,60554560,8140,8110,8140,8110,300
20230809,122600,58117260,8110,8110,8110,8110,0
20230809,122500,58117260,8110,8110,8110,8110,10
20230809,122400,58036160,8080,8080,8080,8080,24
20230809,122300,57842240,8080,8080,8080,8080,0
20230809,122200,57842240,8080,8100,8100,8080,1270
20230809,122100,47576070,8100,8100,8100,8100,0
20230809,122000,47576070,8100,8100,8100,8100,4
20230809,121900,47543670,8110,8110,8110,8110,5
20230809,121800,47503120,8110,8110,8110,8110,58
20230809,121700,47032740,8110,8110,8110,8110,0
20230809,121600,47032740,8110,8120,8120,8110,3
20230809,121500,47008390,8090,8100,8100,8090,778
20230809,121400,40706600,8130,8100,8130,8100,94
20230809,121300,39945110,8110,8110,8110,8110,20
20230809,121200,39782910,8130,8120,8130,8120,2
20230809,121100,39766660,8110,8120,8120,8110,401
20230809,121000,36514140,8150,8150,8150,8150,0
20230809,120900,36514140,8150,8150,8150,8150,0
20230809,120800,36514140,8150,8150,8150,8150,0
20230809,120700,36514140,8150,8150,8150,8150,0
20230809,120600,36514140,8150,8150,8150,8150,0
20230809,120500,36514140,8150,8150,8150,8150,0
20230809,120400,36514140,8150,8150,8150,8150,0
20230809,120300,36514140,8150,8150,8150,8150,0
20230809,120200,36514140,8150,8150,8150,8150,0
20230809,120100,36514140,8150,8150,8150,8150,0
20230809,120000,36514140,8150,8150,8150,8150,0
20230809,115900,36514140,8150,8150,8150,8150,0
20230809,115800,36514140,8150,8150,8150,8150,0
20230809,115700,36514140,8150,8150,8150,8150,0
20230809,115600,36514140,8150,8150,8150,8150,0
20230809,115500,36514140,8150,8150,8150,8150,0
20230809,115400,36514140,8150,8150,8150,8150,0
20230809,115300,36514140,8150,8150,8150,8150,0
20230809,115200,36514140,8150,8150,8150,8150,0
20230809,115100,36514140,8150,8150,8150,8150,0
20230809,115000,36514140,8150,8150,8150,8150,0
20230809,114900,36514140,8150,8150,8150,8150,0
20230809,114800,36514140,8150,8150,8150,8150,0
20230809,114700,36514140,8150,8150,8150,8150,0
20230809,114600,36514140,8150,8150,8150,8150,0
20230809,114500,36514140,8150,8150,8150,8150,0
20230809,114400,36514140,8150,8150,8150,8150,0
20230809,114300,36514140,8150,8150,8150,8150,0
20230809,114200,36514140,8150,8150,8150,8150,0
20230809,114100,36514140,8150,8150,8150,8150,0
20230809,114000,36514140,8150,8150,8150,8150,0
20230809,113900,36514140,8150,8150,8150,8150,0
20230809,113800,36514140,8150,8150,8150,8150,0
20230809,113700,36514140,8150,8150,8150,8150,0
20230809,113600,36514140,8150,8130,8150,8130,125
20230809,113500,35497560,8120,8120,8120,8120,0
20230809,113400,35497560,8120,8120,8120,8120,0
20230809,113300,35497560,8120,8120,8120,8120,0
20230809,113200,35497560,8120,8120,8120,8120,0
20230809,113100,35497560,8120,8120,8120,8120,152
20230809,113000,34263320,8120,8120,8120,8120,0
20230809,112900,34263320,8120,8130,8130,8120,745
20230809,112800,28211470,8120,8120,8120,8120,0
20230809,112700,28211470,8120,8120,8120,8120,1
20230809,112600,28203350,8120,8110,8120,8110,10
20230809,112500,28122160,8110,8120,8120,8110,31
20230809,112400,27870450,8140,8140,8140,8140,0
20230809,112300,27870450,8140,8140,8140,8140,0
20230809,112200,27870450,8140,8140,8140,8140,1
20230809,112100,27862310,8120,8120,8120,8120,83
20230809,112000,27188350,8170,8170,8170,8170,0
20230809,111900,27188350,8170,8170,8170,8170,0
20230809,111800,27188350,8170,8170,8170,8170,0
20230809,111700,27188350,8170,8170,8170,8170,0
20230809,111600,27188350,8170,8170,8170,8170,0
20230809,111500,27188350,8170,8170,8170,8170,0
20230809,111400,27188350,8170,8170,8170,8170,0
20230809,111300,27188350,8170,8150,8170,8150,392
20230809,111200,23989360,8160,8160,8160,8160,122
20230809,111100,22993840,8170,8170,8170,8170,0
20230809,111000,22993840,8170,8170,8170,8170,0
20230809,110900,22993840,8170,8170,8170,8170,0
20230809,110800,22993840,8170,8170,8170,8170,0
20230809,110700,22993840,8170,8170,8170,8170,0
20230809,110600,22993840,8170,8170,8170,8170,0
20230809,110500,22993840,8170,8170,8170,8170,0
20230809,110400,22993840,8170,8170,8170,8170,0
20230809,110300,22993840,8170,8170,8170,8170,0
20230809,110200,22993840,8170,8170,8170,8170,0
20230809,110100,22993840,8170,8170,8170,8170,0
20230809,110000,22993840,8170,8170,8170,8170,0
20230809,105900,22993840,8170,8170,8170,8170,0
20230809,105800,22993840,8170,8170,8170,8170,0
20230809,105700,22993840,8170,8170,8170,8170,0
20230809,105600,22993840,8170,8170,8170,8170,0
20230809,105500,22993840,8170,8170,8170,8170,0
20230809,105400,22993840,8170,8170,8170,8170,0
20230809,105300,22993840,8170,8170,8170,8170,0
20230809,105200,22993840,8170,8170,8170,8170,0
20230809,105100,22993840,8170,8170,8170,8170,0
20230809,105000,22993840,8170,8170,8170,8170,0
20230809,104900,22993840,8170,8170,8170,8170,0
20230809,104800,22993840,8170,8170,8170,8170,0
20230809,104700,22993840,8170,8170,8170,8170,0
20230809,104600,22993840,8170,8140,8170,8140,1500
20230809,104500,10758120,8110,8110,8110,8110,0
20230809,104400,10758120,8110,8120,8120,8110,35
20230809,104300,10474070,8150,8150,8150,8150,0
20230809,104200,10474070,8150,8150,8150,8150,0
20230809,104100,10474070,8150,8150,8150,8150,0
20230809,104000,10474070,8150,8150,8150,8150,0
20230809,103900,10474070,8150,8150,8150,8150,0
20230809,103800,10474070,8150,8150,8150,8150,0
20230809,103700,10474070,8150,8150,8150,8150,0
20230809,103600,10474070,8150,8150,8150,8150,0
20230809,103500,10474070,8150,8140,8150,8140,30
20230809,103400,10229740,8150,8150,8150,8150,0
20230809,103300,10229740,8150,8150,8150,8150,0
20230809,103200,10229740,8150,8150,8150,8150,0
20230809,103100,10229740,8150,8150,8150,8150,0
20230809,103000,10229740,8150,8150,8150,8150,0
20230809,102900,10229740,8150,8150,8150,8150,0
20230809,102800,10229740,8150,8140,8150,8140,10
20230809,102700,10148330,8110,8110,8110,8110,0
20230809,102600,10148330,8110,8110,8110,8110,26
20230809,102500,9937470,8160,8160,8160,8160,0
20230809,102400,9937470,8160,8160,8160,8160,0
20230809,102300,9937470,8160,8160,8160,8160,0
20230809,102200,9937470,8160,8160,8160,8160,0
20230809,102100,9937470,8160,8160,8160,8160,0
20230809,102000,9937470,8160,8160,8160,8160,0
20230809,101900,9937470,8160,8160,8160,8160,0
20230809,101800,9937470,8160,8160,8160,8160,0
20230809,101700,9937470,8160,8160,8160,8160,0
20230809,101600,9937470,8160,8160,8160,8160,0
20230809,101500,9937470,8160,8160,8160,8160,0
20230809,101400,9937470,8160,8160,8160,8160,0
20230809,101300,9937470,8160,8160,8160,8160,0
20230809,101200,9937470,8160,8160,8160,8160,0
20230809,101100,9937470,8160,8160,8160,8160,0
20230809,101000,9937470,8160,8160,8160,8160,0
20230809,100900,9937470,8160,8160,8160,8160,0
20230809,100800,9937470,8160,8160,8160,8160,0
20230809,100700,9937470,8160,8150,8160,8150,4
20230809,100600,9904860,8150,8150,8150,8150,0
20230809,100500,9904860,8150,8150,8150,8150,0
20230809,100400,9904860,8150,8150,8150,8150,0
20230809,100300,9904860,8150,8150,8150,8150,0
20230809,100200,9904860,8150,8150,8150,8150,0
20230809,100100,9904860,8150,8150,8150,8150,12
20230809,100000,9807060,8150,8150,8150,8150,8
20230809,095900,9741860,8150,8150,8150,8150,0
20230809,095800,9741860,8150,8150,8150,8150,0
20230809,095700,9741860,8150,8150,8150,8150,1
20230809,095600,9733710,8110,8120,8120,8110,21
20230809,095500,9563370,8160,8160,8160,8160,0
20230809,095400,9563370,8160,8150,8160,8150,13
20230809,095300,9457400,8160,8160,8160,8160,10
20230809,095200,9375800,8160,8150,8160,8150,40
20230809,095100,9049790,8150,8150,8150,8150,0
20230809,095000,9049790,8150,8150,8150,8150,0
20230809,094900,9049790,8150,8150,8150,8150,0
20230809,094800,9049790,8150,8150,8150,8150,0
20230809,094700,9049790,8150,8150,8150,8150,395
20230809,094600,5830540,8160,8160,8160,8160,0
20230809,094500,5830540,8160,8160,8160,8160,0
20230809,094400,5830540,8160,8160,8160,8160,0
20230809,094300,5830540,8160,8160,8160,8160,0
20230809,094200,5830540,8160,8160,8160,8160,0
20230809,094100,5830540,8160,8160,8160,8160,3
20230809,094000,5806060,8160,8160,8160,8160,0
20230809,093900,5806060,8160,8160,8160,8160,0
20230809,093800,5806060,8160,8160,8160,8160,3
20230809,093700,5781580,8160,8160,8160,8160,0
20230809,093600,5781580,8160,8160,8160,8160,0
20230809,093500,5781580,8160,8160,8160,8160,0
20230809,093400,5781580,8160,8160,8160,8160,0
20230809,093300,5781580,8160,8160,8160,8160,0
20230809,093200,5781580,8160,8160,8160,8160,0
20230809,093100,5781580,8160,8150,8160,8150,15
20230809,093000,5659190,8160,8160,8160,8160,10
20230809,092900,5577590,8160,8160,8160,8160,10
20230809,092800,5495990,8160,8160,8160,8160,10
20230809,092700,5414390,8160,8160,8160,8160,0
20230809,092600,5414390,8160,8160,8160,8160,0
20230809,092500,5414390,8160,8150,8160,8150,21
20230809,092400,5243220,8160,8160,8160,8160,0
20230809,092300,5243220,8160,8160,8160,8160,0
20230809,092200,5243220,8160,8120,8160,8120,15
20230809,092100,5121380,8110,8120,8120,8110,70
20230809,092000,4553160,8160,8160,8160,8160,1
20230809,091900,4545000,8160,8160,8160,8160,0
20230809,091800,4545000,8160,8160,8160,8160,0
20230809,091700,4545000,8160,8160,8160,8160,0
20230809,091600,4545000,8160,8160,8160,8160,0
20230809,091500,4545000,8160,8120,8160,8120,7
20230809,091400,4488040,8170,8170,8170,8170,0
20230809,091300,4488040,8170,8170,8170,8170,0
20230809,091200,4488040,8170,8170,8170,8170,63
20230809,091100,3973330,8190,8190,8190,8190,0
20230809,091000,3973330,8190,8190,8190,8190,0
20230809,090900,3973330,8190,8190,8190,8190,0
20230809,090800,3973330,8190,8190,8190,8190,0
20230809,090700,3973330,8190,8140,8190,8140,230
20230809,090600,2097240,8140,8140,8140,8140,0
20230809,090500,2097240,8140,8130,8140,8130,20
20230809,090400,1934540,8140,8130,8140,8130,50
20230809,090300,1527940,8130,8130,8130,8130,0
20230809,090200,1527940,8130,8100,8130,8100,7
20230809,090100,1471210,8130,8140,8140,8100,66
20230809,090000,935800,8120,8140,8140,8120,115