KissMeData/112290/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195000,310803660,13000,13000,13000,13000,25
20230809,194900,310803660,13000,13000,13000,13000,0
20230809,194800,310803660,13000,13000,13000,13000,0
20230809,194700,310803660,13000,13000,13000,13000,0
20230809,194600,310803660,13000,13000,13000,13000,0
20230809,194500,310803660,13000,13000,13000,13000,0
20230809,194400,310803660,13000,13000,13000,13000,0
20230809,194300,310803660,13000,13000,13000,13000,0
20230809,194200,310803660,13000,13000,13000,13000,0
20230809,194100,310803660,13000,13000,13000,13000,0
20230809,194000,310803660,13000,13000,13000,13000,0
20230809,193900,310803660,13000,13000,13000,13000,0
20230809,193800,310803660,13000,13000,13000,13000,0
20230809,193700,310803660,13000,13000,13000,13000,0
20230809,193600,310803660,13000,13000,13000,13000,0
20230809,193500,310803660,13000,13000,13000,13000,0
20230809,193400,310803660,13000,13000,13000,13000,0
20230809,193300,310803660,13000,13000,13000,13000,0
20230809,193200,310803660,13000,13000,13000,13000,0
20230809,193100,310803660,13000,13000,13000,13000,0
20230809,193000,310803660,13000,13000,13000,13000,0
20230809,192900,310803660,13000,13000,13000,13000,0
20230809,192800,310803660,13000,13000,13000,13000,0
20230809,192700,310803660,13000,13000,13000,13000,0
20230809,192600,310803660,13000,13000,13000,13000,0
20230809,192500,310803660,13000,13000,13000,13000,0
20230809,192400,310803660,13000,13000,13000,13000,0
20230809,192300,310803660,13000,13000,13000,13000,0
20230809,192200,310803660,13000,13000,13000,13000,0
20230809,192100,310803660,13000,13000,13000,13000,0
20230809,192000,310803660,13000,13000,13000,13000,25
20230809,191900,310803660,13000,13000,13000,13000,0
20230809,191800,310803660,13000,13000,13000,13000,0
20230809,191700,310803660,13000,13000,13000,13000,0
20230809,191600,310803660,13000,13000,13000,13000,0
20230809,191500,310803660,13000,13000,13000,13000,0
20230809,191400,310803660,13000,13000,13000,13000,0
20230809,191300,310803660,13000,13000,13000,13000,0
20230809,191200,310803660,13000,13000,13000,13000,0
20230809,191100,310803660,13000,13000,13000,13000,0
20230809,191000,310803660,13000,13000,13000,13000,0
20230809,190900,310803660,13000,13000,13000,13000,0
20230809,190800,310803660,13000,13000,13000,13000,0
20230809,190700,310803660,13000,13000,13000,13000,0
20230809,190600,310803660,13000,13000,13000,13000,0
20230809,190500,310803660,13000,13000,13000,13000,0
20230809,190400,310803660,13000,13000,13000,13000,0
20230809,190300,310803660,13000,13000,13000,13000,0
20230809,190200,310803660,13000,13000,13000,13000,0
20230809,190100,310803660,13000,13000,13000,13000,0
20230809,190000,310803660,13000,13000,13000,13000,0
20230809,185900,310803660,13000,13000,13000,13000,0
20230809,185800,310803660,13000,13000,13000,13000,0
20230809,185700,310803660,13000,13000,13000,13000,0
20230809,185600,310803660,13000,13000,13000,13000,0
20230809,185500,310803660,13000,13000,13000,13000,0
20230809,185400,310803660,13000,13000,13000,13000,0
20230809,185300,310803660,13000,13000,13000,13000,0
20230809,185200,310803660,13000,13000,13000,13000,0
20230809,185100,310803660,13000,13000,13000,13000,0
20230809,185000,310803660,13000,13000,13000,13000,25
20230809,184900,310803660,13000,13000,13000,13000,0
20230809,184800,310803660,13000,13000,13000,13000,0
20230809,184700,310803660,13000,13000,13000,13000,0
20230809,184600,310803660,13000,13000,13000,13000,0
20230809,184500,310803660,13000,13000,13000,13000,0
20230809,184400,310803660,13000,13000,13000,13000,0
20230809,184300,310803660,13000,13000,13000,13000,0
20230809,184200,310803660,13000,13000,13000,13000,0
20230809,184100,310803660,13000,13000,13000,13000,0
20230809,184000,310803660,13000,13000,13000,13000,0
20230809,183900,310803660,13000,13000,13000,13000,0
20230809,183800,310803660,13000,13000,13000,13000,0
20230809,183700,310803660,13000,13000,13000,13000,0
20230809,183600,310803660,13000,13000,13000,13000,0
20230809,183500,310803660,13000,13000,13000,13000,0
20230809,183400,310803660,13000,13000,13000,13000,0
20230809,183300,310803660,13000,13000,13000,13000,0
20230809,183200,310803660,13000,13000,13000,13000,0
20230809,183100,310803660,13000,13000,13000,13000,0
20230809,183000,310803660,13000,13000,13000,13000,0
20230809,182900,310803660,13000,13000,13000,13000,0
20230809,182800,310803660,13000,13000,13000,13000,0
20230809,182700,310803660,13000,13000,13000,13000,0
20230809,182600,310803660,13000,13000,13000,13000,0
20230809,182500,310803660,13000,13000,13000,13000,0
20230809,182400,310803660,13000,13000,13000,13000,0
20230809,182300,310803660,13000,13000,13000,13000,0
20230809,182200,310803660,13000,13000,13000,13000,0
20230809,182100,310803660,13000,13000,13000,13000,0
20230809,182000,310803660,13000,13000,13000,13000,25
20230809,181900,310803660,13000,13000,13000,13000,0
20230809,181800,310803660,13000,13000,13000,13000,0
20230809,181700,310803660,13000,13000,13000,13000,0
20230809,181600,310803660,13000,13000,13000,13000,0
20230809,181500,310803660,13000,13000,13000,13000,0
20230809,181400,310803660,13000,13000,13000,13000,0
20230809,181300,310803660,13000,13000,13000,13000,0
20230809,181200,310803660,13000,13000,13000,13000,0
20230809,181100,310803660,13000,13000,13000,13000,0
20230809,181000,310803660,13000,13000,13000,13000,0
20230809,180900,310803660,13000,13000,13000,13000,0
20230809,180800,310803660,13000,13000,13000,13000,0
20230809,180700,310803660,13000,13000,13000,13000,0
20230809,180600,310803660,13000,13000,13000,13000,0
20230809,180500,310803660,13000,13000,13000,13000,0
20230809,180400,310803660,13000,13000,13000,13000,0
20230809,180300,310803660,13000,13000,13000,13000,0
20230809,180200,310803660,13000,13000,13000,13000,0
20230809,180100,310803660,13000,13000,13000,13000,0
20230809,180000,310803660,13000,13000,13000,13000,0
20230809,175900,310803660,13000,13000,13000,13000,0
20230809,175800,310803660,13000,13000,13000,13000,0
20230809,175700,310803660,13000,13000,13000,13000,0
20230809,175600,310803660,13000,13000,13000,13000,0
20230809,175500,310803660,13000,13000,13000,13000,0
20230809,175400,310803660,13000,13000,13000,13000,0
20230809,175300,310803660,13000,13000,13000,13000,0
20230809,175200,310803660,13000,13000,13000,13000,0
20230809,175100,310803660,13000,13000,13000,13000,0
20230809,175000,310803660,13000,13000,13000,13000,25
20230809,174900,310803660,13000,13000,13000,13000,0
20230809,174800,310803660,13000,13000,13000,13000,0
20230809,174700,310803660,13000,13000,13000,13000,0
20230809,174600,310803660,13000,13000,13000,13000,0
20230809,174500,310803660,13000,13000,13000,13000,0
20230809,174400,310803660,13000,13000,13000,13000,0
20230809,174300,310803660,13000,13000,13000,13000,0
20230809,174200,310803660,13000,13000,13000,13000,0
20230809,174100,310803660,13000,13000,13000,13000,0
20230809,174000,310803660,13000,13000,13000,13000,0
20230809,173900,310803660,13000,13000,13000,13000,0
20230809,173800,310803660,13000,13000,13000,13000,0
20230809,173700,310803660,13000,13000,13000,13000,0
20230809,173600,310803660,13000,13000,13000,13000,0
20230809,173500,310803660,13000,13000,13000,13000,0
20230809,173400,310803660,13000,13000,13000,13000,0
20230809,173300,310803660,13000,13000,13000,13000,0
20230809,173200,310803660,13000,13000,13000,13000,0
20230809,173100,310803660,13000,13000,13000,13000,0
20230809,173000,310803660,13000,13000,13000,13000,0
20230809,172900,310803660,13000,13000,13000,13000,0
20230809,172800,310803660,13000,13000,13000,13000,0
20230809,172700,310803660,13000,13000,13000,13000,0
20230809,172600,310803660,13000,13000,13000,13000,0
20230809,172500,310803660,13000,13000,13000,13000,0
20230809,172400,310803660,13000,13000,13000,13000,0
20230809,172300,310803660,13000,13000,13000,13000,0
20230809,172200,310803660,13000,13000,13000,13000,0
20230809,172100,310803660,13000,13000,13000,13000,0
20230809,172000,310803660,13000,13000,13000,13000,25
20230809,171900,310803660,13000,13000,13000,13000,0
20230809,171800,310803660,13000,13000,13000,13000,0
20230809,171700,310803660,13000,13000,13000,13000,0
20230809,171600,310803660,13000,13000,13000,13000,0
20230809,171500,310803660,13000,13000,13000,13000,0
20230809,171400,310803660,13000,13000,13000,13000,0
20230809,171300,310803660,13000,13000,13000,13000,0
20230809,171200,310803660,13000,13000,13000,13000,0
20230809,171100,310803660,13000,13000,13000,13000,0
20230809,171000,310803660,13000,13000,13000,13000,0
20230809,170900,310803660,13000,13000,13000,13000,0
20230809,170800,310803660,13000,13000,13000,13000,0
20230809,170700,310803660,13000,13000,13000,13000,0
20230809,170600,310803660,13000,13000,13000,13000,0
20230809,170500,310803660,13000,13000,13000,13000,0
20230809,170400,310803660,13000,13000,13000,13000,0
20230809,170300,310803660,13000,13000,13000,13000,0
20230809,170200,310803660,13000,13000,13000,13000,0
20230809,170100,310803660,13000,13000,13000,13000,0
20230809,170000,310803660,13000,13000,13000,13000,0
20230809,165900,310803660,13000,13000,13000,13000,0
20230809,165800,310803660,13000,13000,13000,13000,0
20230809,165700,310803660,13000,13000,13000,13000,0
20230809,165600,310803660,13000,13000,13000,13000,0
20230809,165500,310803660,13000,13000,13000,13000,0
20230809,165400,310803660,13000,13000,13000,13000,0
20230809,165300,310803660,13000,13000,13000,13000,0
20230809,165200,310803660,13000,13000,13000,13000,0
20230809,165100,310803660,13000,13000,13000,13000,0
20230809,165000,310803660,13000,13000,13000,13000,25
20230809,164900,310803660,13000,13000,13000,13000,0
20230809,164800,310803660,13000,13000,13000,13000,0
20230809,164700,310803660,13000,13000,13000,13000,0
20230809,164600,310803660,13000,13000,13000,13000,0
20230809,164500,310803660,13000,13000,13000,13000,0
20230809,164400,310803660,13000,13000,13000,13000,0
20230809,164300,310803660,13000,13000,13000,13000,0
20230809,164200,310803660,13000,13000,13000,13000,0
20230809,164100,310803660,13000,13000,13000,13000,0
20230809,164000,310803660,13000,13000,13000,13000,0
20230809,163900,310803660,13000,13000,13000,13000,0
20230809,163800,310803660,13000,13000,13000,13000,0
20230809,163700,310803660,13000,13000,13000,13000,0
20230809,163600,310803660,13000,13000,13000,13000,0
20230809,163500,310803660,13000,13000,13000,13000,0
20230809,163400,310803660,13000,13000,13000,13000,0
20230809,163300,310803660,13000,13000,13000,13000,0
20230809,163200,310803660,13000,13000,13000,13000,0
20230809,163100,310803660,13000,13000,13000,13000,0
20230809,163000,310803660,13000,13000,13000,13000,0
20230809,162900,310803660,13000,13000,13000,13000,0
20230809,162800,310803660,13000,13000,13000,13000,0
20230809,162700,310803660,13000,13000,13000,13000,0
20230809,162600,310803660,13000,13000,13000,13000,0
20230809,162500,310803660,13000,13000,13000,13000,0
20230809,162400,310803660,13000,13000,13000,13000,0
20230809,162300,310803660,13000,13000,13000,13000,0
20230809,162200,310803660,13000,13000,13000,13000,0
20230809,162100,310803660,13000,13000,13000,13000,0
20230809,162000,310803660,13000,13000,13000,13000,25
20230809,161900,310803660,13000,13000,13000,13000,0
20230809,161800,310803660,13000,13000,13000,13000,0
20230809,161700,310803660,13000,13000,13000,13000,0
20230809,161600,310803660,13000,13000,13000,13000,0
20230809,161500,310803660,13000,13000,13000,13000,0
20230809,161400,310803660,13000,13000,13000,13000,0
20230809,161300,310803660,13000,13000,13000,13000,0
20230809,161200,310803660,13000,13000,13000,13000,0
20230809,161100,310803660,13000,13000,13000,13000,0
20230809,161000,310803660,13000,13000,13000,13000,0
20230809,160900,310803660,13000,13000,13000,13000,0
20230809,160800,310803660,13000,13000,13000,13000,0
20230809,160700,310803660,13000,13000,13000,13000,0
20230809,160600,310803660,13000,13000,13000,13000,0
20230809,160500,310803660,13000,13000,13000,13000,0
20230809,160400,310803660,13000,13000,13000,13000,0
20230809,160300,310803660,13000,13000,13000,13000,0
20230809,160200,310803660,13000,13000,13000,13000,0
20230809,160100,310803660,13000,13000,13000,13000,0
20230809,160000,310803660,13000,13000,13000,13000,0
20230809,155900,310803660,13000,13000,13000,13000,0
20230809,155800,310803660,13000,13000,13000,13000,0
20230809,155700,310803660,13000,13000,13000,13000,0
20230809,155600,310803660,13000,13000,13000,13000,0
20230809,155500,310803660,13000,13000,13000,13000,0
20230809,155400,310803660,13000,13000,13000,13000,0
20230809,155300,310803660,13000,13000,13000,13000,0
20230809,155200,310803660,13000,13000,13000,13000,0
20230809,155100,310803660,13000,13000,13000,13000,0
20230809,155000,310803660,13000,13000,13000,13000,25
20230809,154900,310803660,13000,13000,13000,13000,0
20230809,154800,310803660,13000,13000,13000,13000,0
20230809,154700,310803660,13000,13000,13000,13000,0
20230809,154600,310803660,13000,13000,13000,13000,0
20230809,154500,310803660,13000,13000,13000,13000,0
20230809,154400,310803660,13000,13000,13000,13000,0
20230809,154300,310803660,13000,13000,13000,13000,0
20230809,154200,310803660,13000,13000,13000,13000,0
20230809,154100,310803660,13000,13000,13000,13000,0
20230809,154000,310803660,13000,13000,13000,13000,0
20230809,153900,310803660,13000,13000,13000,13000,0
20230809,153800,310803660,13000,13000,13000,13000,0
20230809,153700,310803660,13000,13000,13000,13000,0
20230809,153600,310803660,13000,13000,13000,13000,0
20230809,153500,310803660,13000,13000,13000,13000,0
20230809,153400,310803660,13000,13000,13000,13000,0
20230809,153300,310803660,13000,13000,13000,13000,0
20230809,153200,310803660,13000,13000,13000,13000,0
20230809,153100,310803660,13000,13000,13000,13000,0
20230809,153000,310803660,13000,13000,13000,13000,25
20230809,152900,310478660,12990,12990,12990,12990,0
20230809,152800,310478660,12990,12990,12990,12990,0
20230809,152700,310478660,12990,12990,12990,12990,0
20230809,152600,310478660,12990,12990,12990,12990,0
20230809,152500,310478660,12990,12990,12990,12990,0
20230809,152400,310478660,12990,12990,12990,12990,0
20230809,152300,310478660,12990,12990,12990,12990,0
20230809,152200,310478660,12990,12990,12990,12990,0
20230809,152100,310478660,12990,12990,12990,12990,0
20230809,152000,310478660,12990,12990,12990,12990,0
20230809,151900,310478660,12990,13010,13010,12990,98
20230809,151800,309205600,13030,13030,13030,13030,0
20230809,151700,309205600,13030,13030,13030,13030,0
20230809,151600,309205600,13030,13020,13030,13020,82
20230809,151500,308137700,12990,12990,13020,12990,157
20230809,151400,306097140,13000,13000,13000,13000,1
20230809,151300,306084140,13000,13000,13000,13000,0
20230809,151200,306084140,13000,13000,13000,13000,20
20230809,151100,305824140,13000,13000,13000,13000,0
20230809,151000,305824140,13000,13000,13000,13000,0
20230809,150900,305824140,13000,13000,13000,13000,0
20230809,150800,305824140,13000,13000,13000,13000,0
20230809,150700,305824140,13000,13000,13000,13000,28
20230809,150600,305460140,13000,13000,13000,13000,4
20230809,150500,305408140,13000,13000,13000,13000,5
20230809,150400,305343140,12990,12990,12990,12990,0
20230809,150300,305343140,12990,12990,12990,12990,0
20230809,150200,305343140,12990,12990,12990,12990,100
20230809,150100,304044140,13000,13000,13000,13000,0
20230809,150000,304044140,13000,13000,13000,13000,15
20230809,145900,303849140,13000,13000,13000,13000,30
20230809,145800,303459140,13000,13000,13000,13000,20
20230809,145700,303199140,12990,12990,12990,12990,0
20230809,145600,303199140,12990,12990,12990,12990,0
20230809,145500,303199140,12990,12990,12990,12990,144
20230809,145400,301328580,12990,12990,12990,12990,1
20230809,145300,301315590,12990,12990,12990,12990,0
20230809,145200,301315590,12990,12990,12990,12990,0
20230809,145100,301315590,12990,12990,12990,12990,51
20230809,145000,300653100,13000,13000,13000,13000,0
20230809,144900,300653100,13000,13000,13000,13000,0
20230809,144800,300653100,13000,13010,13010,13000,5
20230809,144700,300588090,13000,13000,13000,13000,0
20230809,144600,300588090,13000,13000,13000,13000,21
20230809,144500,300315090,13020,13020,13020,13020,0
20230809,144400,300315090,13020,13000,13020,13000,101
20230809,144300,299002070,13030,13030,13030,13030,0
20230809,144200,299002070,13030,13030,13030,13030,0
20230809,144100,299002070,13030,13030,13030,13030,0
20230809,144000,299002070,13030,13000,13030,13000,40
20230809,143900,298481470,13030,13030,13030,13030,0
20230809,143800,298481470,13030,13030,13030,13030,20
20230809,143700,298220870,13030,13030,13030,13030,10
20230809,143600,298090570,13030,13030,13030,13030,0
20230809,143500,298090570,13030,13030,13030,13030,2
20230809,143400,298064510,13030,13010,13030,13010,52
20230809,143300,297387950,13030,13030,13030,13030,0
20230809,143200,297387950,13030,13030,13030,13030,1
20230809,143100,297374920,13030,13020,13030,13020,22
20230809,143000,297088470,13020,13020,13020,13020,1
20230809,142900,297075450,13040,13040,13040,13040,0
20230809,142800,297075450,13040,13040,13040,13040,0
20230809,142700,297075450,13040,13040,13040,13040,0
20230809,142600,297075450,13040,13040,13040,13040,0
20230809,142500,297075450,13040,13040,13040,13040,0
20230809,142400,297075450,13040,13040,13040,13040,0
20230809,142300,297075450,13040,13040,13040,13040,1
20230809,142200,297062410,13010,13040,13040,13010,4
20230809,142100,297010340,13040,13040,13040,13040,0
20230809,142000,297010340,13040,13040,13040,13040,1
20230809,141900,296997300,13040,13000,13040,13000,5
20230809,141800,296932220,13040,13040,13040,13040,0
20230809,141700,296932220,13040,13040,13040,13040,0
20230809,141600,296932220,13040,13040,13040,13040,0
20230809,141500,296932220,13040,13030,13040,13030,80
20230809,141400,295889230,13030,13030,13030,13030,0
20230809,141300,295889230,13030,13030,13030,13030,0
20230809,141200,295889230,13030,13030,13030,13030,0
20230809,141100,295889230,13030,13030,13030,13030,0
20230809,141000,295889230,13030,13030,13030,13030,0
20230809,140900,295889230,13030,13030,13030,13030,18
20230809,140800,295654690,13030,12970,13030,12970,18
20230809,140700,295421110,13040,13040,13040,13040,0
20230809,140600,295421110,13040,13040,13040,13040,0
20230809,140500,295421110,13040,13000,13040,13000,110
20230809,140400,293989440,12940,12940,12940,12940,0
20230809,140300,293989440,12940,12990,12990,12940,403
20230809,140200,288765100,12990,12990,12990,12990,100
20230809,140100,287466100,12990,12990,12990,12990,20
20230809,140000,287206300,12990,12990,12990,12990,3
20230809,135900,287167330,13000,13000,13000,13000,90
20230809,135800,285997330,13000,13010,13010,13000,303
20230809,135700,282056120,13040,13040,13040,13040,0
20230809,135600,282056120,13040,13040,13040,13040,0
20230809,135500,282056120,13040,13040,13040,13040,0
20230809,135400,282056120,13040,13010,13040,13010,2
20230809,135300,282030070,13040,13040,13040,13040,0
20230809,135200,282030070,13040,13040,13040,13010,27
20230809,135100,281678020,13050,13050,13050,13050,0
20230809,135000,281678020,13050,13050,13050,13050,0
20230809,134900,281678020,13050,13050,13050,13050,0
20230809,134800,281678020,13050,13050,13050,13050,0
20230809,134700,281678020,13050,13040,13050,13040,380
20230809,134600,276720710,13010,13010,13010,13010,25
20230809,134500,276395460,13050,13050,13050,13050,0
20230809,134400,276395460,13050,13050,13050,13050,0
20230809,134300,276395460,13050,13050,13050,13050,0
20230809,134200,276395460,13050,13050,13050,13050,0
20230809,134100,276395460,13050,13050,13050,13040,70
20230809,134000,275481970,13010,13020,13020,13010,9
20230809,133900,275364860,13050,13050,13050,13050,0
20230809,133800,275364860,13050,13050,13050,13050,1
20230809,133700,275351810,13050,13050,13050,13050,45
20230809,133600,274764560,13050,13040,13050,13040,98
20230809,133500,273486560,13040,13040,13040,13040,217
20230809,133400,270656880,13050,13050,13050,13050,0
20230809,133300,270656880,13050,13050,13050,13050,6
20230809,133200,270578580,13050,13050,13050,13050,0
20230809,133100,270578580,13050,13050,13050,13040,65
20230809,133000,269730930,13040,13040,13040,13040,540
20230809,132900,262689330,13040,13040,13040,13040,1
20230809,132800,262676290,13010,13030,13030,13010,210
20230809,132700,259944130,13040,13040,13040,13040,0
20230809,132600,259944130,13040,13040,13040,13040,0
20230809,132500,259944130,13040,13040,13040,13040,32
20230809,132400,259526850,13020,13020,13020,13020,0
20230809,132300,259526850,13020,13020,13020,13020,50
20230809,132200,258875850,13010,13010,13010,13010,0
20230809,132100,258875850,13010,13020,13020,13010,195
20230809,132000,256338720,13040,13020,13040,13020,34
20230809,131900,255895960,13020,13020,13020,13020,2
20230809,131800,255869920,13020,13020,13020,13020,0
20230809,131700,255869920,13020,13020,13020,13020,4
20230809,131600,255817840,13020,13020,13020,13020,4
20230809,131500,255765760,13040,13020,13040,13020,12
20230809,131400,255609480,13040,13020,13040,13020,13
20230809,131300,255440200,13040,13040,13040,13040,0
20230809,131200,255440200,13040,13040,13040,13040,3
20230809,131100,255401080,13040,13020,13040,13020,110
20230809,131000,253968520,13040,13040,13040,13040,0
20230809,130900,253968520,13040,13040,13040,13040,0
20230809,130800,253968520,13040,13040,13040,13040,0
20230809,130700,253968520,13040,13040,13040,13040,0
20230809,130600,253968520,13040,13010,13040,13010,16
20230809,130500,253760240,13040,13040,13040,13040,0
20230809,130400,253760240,13040,13040,13040,13040,0
20230809,130300,253760240,13040,13040,13040,13040,0
20230809,130200,253760240,13040,13040,13040,13040,1
20230809,130100,253747200,13040,13040,13040,13040,6
20230809,130000,253668960,13030,13030,13030,13030,10
20230809,125900,253538660,13040,13040,13040,13040,0
20230809,125800,253538660,13040,13040,13040,13040,0
20230809,125700,253538660,13040,13040,13040,13040,24
20230809,125600,253225700,13040,13040,13040,13040,0
20230809,125500,253225700,13040,13030,13040,13030,14
20230809,125400,253043260,13030,13030,13030,13030,0
20230809,125300,253043260,13030,13030,13030,13030,230
20230809,125200,250046360,13030,13030,13030,13030,0
20230809,125100,250046360,13030,13030,13030,13030,0
20230809,125000,250046360,13030,13030,13030,13030,0
20230809,124900,250046360,13030,13030,13030,13030,50
20230809,124800,249394860,13030,13030,13030,13030,0
20230809,124700,249394860,13030,13030,13030,13030,0
20230809,124600,249394860,13030,13030,13030,13030,1
20230809,124500,249381830,13030,13000,13030,13000,8
20230809,124400,249277710,12950,12950,12950,12950,0
20230809,124300,249277710,12950,12950,12950,12950,0
20230809,124200,249277710,12950,12940,12950,12940,8
20230809,124100,249174180,12950,12950,12950,12950,2
20230809,124000,249148280,12960,12960,12960,12960,11
20230809,123900,249005720,13030,13030,13030,13030,1
20230809,123800,248992690,13030,13030,13030,13030,1
20230809,123700,248979660,13040,13040,13040,13040,0
20230809,123600,248979660,13040,13030,13040,13030,128
20230809,123500,247311780,13030,13030,13030,13030,0
20230809,123400,247311780,13030,13030,13030,13030,1
20230809,123300,247298750,13030,13030,13030,13030,5
20230809,123200,247233600,13040,13040,13040,13040,2
20230809,123100,247207520,13040,12990,13040,12990,57
20230809,123000,246466980,12990,12990,12990,12990,4
20230809,122900,246415020,12990,12960,12990,12960,1163
20230809,122800,231317240,12980,12980,12980,12980,0
20230809,122700,231317240,12980,12980,12980,12980,0
20230809,122600,231317240,12980,12980,12980,12980,0
20230809,122500,231317240,12980,12910,12980,12910,11
20230809,122400,231175090,12980,12920,12980,12910,493
20230809,122300,224808810,13000,13000,13000,13000,31
20230809,122200,224405810,12920,12920,12920,12920,0
20230809,122100,224405810,12920,12910,12920,12910,3
20230809,122000,224367070,12920,13040,13040,12920,501
20230809,121900,217894030,13040,12930,13040,12930,150
20230809,121800,215948810,12910,12910,12910,12910,0
20230809,121700,215948810,12910,12910,12910,12910,100
20230809,121600,214657810,12910,12910,12910,12910,0
20230809,121500,214657810,12910,12910,12910,12910,264
20230809,121400,211249570,12910,12910,12910,12910,0
20230809,121300,211249570,12910,12930,12930,12910,376
20230809,121200,206395250,12920,12920,12920,12920,0
20230809,121100,206395250,12920,12920,12920,12920,0
20230809,121000,206395250,12920,12930,12930,12920,232
20230809,120900,203397710,12920,12920,12920,12920,0
20230809,120800,203397710,12920,12920,12920,12920,0
20230809,120700,203397710,12920,12930,12930,12920,294
20230809,120600,199597830,12940,12940,12940,12940,0
20230809,120500,199597830,12940,12940,12940,12940,50
20230809,120400,198950830,12940,12940,12940,12940,0
20230809,120300,198950830,12940,12940,12940,12940,1
20230809,120200,198937890,12950,12950,12950,12950,0
20230809,120100,198937890,12950,12950,12950,12950,0
20230809,120000,198937890,12950,12950,12950,12950,0
20230809,115900,198937890,12950,12950,12950,12950,0
20230809,115800,198937890,12950,12950,12950,12950,0
20230809,115700,198937890,12950,12950,12950,12950,0
20230809,115600,198937890,12950,12950,12950,12950,0
20230809,115500,198937890,12950,12950,12950,12950,0
20230809,115400,198937890,12950,12940,12950,12940,5
20230809,115300,198873160,12940,12940,12940,12940,6
20230809,115200,198795520,12940,12940,12940,12940,2
20230809,115100,198769640,12930,12930,12930,12930,56
20230809,115000,198045560,12940,12940,12940,12940,0
20230809,114900,198045560,12940,12940,12940,12940,5
20230809,114800,197980860,12940,12930,12940,12930,11
20230809,114700,197838620,12940,12940,12940,12940,203
20230809,114600,195211800,12940,12950,12950,12940,189
20230809,114500,192765240,12970,12970,12970,12970,2
20230809,114400,192739300,12970,12960,12970,12950,675
20230809,114300,183993010,12970,13000,13000,12970,162
20230809,114200,181889220,13040,13040,13040,13040,0
20230809,114100,181889220,13040,13040,13040,13040,0
20230809,114000,181889220,13040,13040,13040,13040,0
20230809,113900,181889220,13040,13040,13040,13040,5
20230809,113800,181824020,13040,13040,13040,13040,3
20230809,113700,181784900,13040,13040,13040,13040,0
20230809,113600,181784900,13040,13040,13040,13040,0
20230809,113500,181784900,13040,13040,13040,13040,9
20230809,113400,181667540,13040,13040,13040,13040,0
20230809,113300,181667540,13040,13040,13040,13040,0
20230809,113200,181667540,13040,13000,13050,13000,17
20230809,113100,181446400,13050,13050,13050,13000,17
20230809,113000,181224800,13050,13050,13050,13050,0
20230809,112900,181224800,13050,13050,13050,13050,0
20230809,112800,181224800,13050,13050,13050,13050,50
20230809,112700,180572300,13050,13050,13050,13050,21
20230809,112600,180298250,13000,13000,13000,13000,0
20230809,112500,180298250,13000,13000,13000,13000,40
20230809,112400,179778250,13050,13040,13050,13000,164
20230809,112300,177644850,13050,13050,13050,13050,0
20230809,112200,177644850,13050,13040,13050,13040,98
20230809,112100,176366000,13050,13000,13050,13000,77
20230809,112000,175364600,13000,13000,13000,13000,497
20230809,111900,168903600,13000,13000,13000,12970,46
20230809,111800,168305630,13000,12970,13000,12970,522
20230809,111700,161532690,12970,12970,12970,12970,0
20230809,111600,161532690,12970,12960,12970,12950,102
20230809,111500,160211660,12970,12970,12970,12970,10
20230809,111400,160081960,12960,12960,12960,12960,0
20230809,111300,160081960,12960,12960,12960,12960,1
20230809,111200,160069000,12970,12970,12970,12970,0
20230809,111100,160069000,12970,12970,12970,12970,0
20230809,111000,160069000,12970,12970,12970,12970,5
20230809,110900,160004150,12970,12960,12970,12960,106
20230809,110800,158630330,12960,12950,12960,12950,178
20230809,110700,156325110,12960,12940,12960,12940,36
20230809,110600,155858570,12960,12960,12960,12960,8
20230809,110500,155754890,12960,12960,12960,12960,52
20230809,110400,155080970,12960,12960,12960,12960,5
20230809,110300,155016170,12960,12960,12960,12960,100
20230809,110200,153720170,12960,12960,12960,12960,2
20230809,110100,153694250,12960,12960,12960,12960,0
20230809,110000,153694250,12960,12960,12960,12960,0
20230809,105900,153694250,12960,12960,12960,12960,0
20230809,105800,153694250,12960,12960,12960,12960,0
20230809,105700,153694250,12960,12940,12960,12940,177
20230809,105600,151402570,12950,12950,12950,12950,0
20230809,105500,151402570,12950,12950,12950,12950,1
20230809,105400,151389620,12950,12950,12950,12950,0
20230809,105300,151389620,12950,12940,12950,12940,100
20230809,105200,150095120,12950,12950,12950,12950,0
20230809,105100,150095120,12950,12950,12950,12950,0
20230809,105000,150095120,12950,12950,12950,12950,0
20230809,104900,150095120,12950,12890,12950,12890,44
20230809,104800,149527420,12890,12890,12890,12880,630
20230809,104700,141406750,12890,12910,12910,12890,823
20230809,104600,130791810,12940,12940,12940,12940,180
20230809,104500,128462610,12950,12950,12950,12950,0
20230809,104400,128462610,12950,12950,12950,12950,0
20230809,104300,128462610,12950,12950,12950,12950,20
20230809,104200,128203610,12950,12950,12950,12950,0
20230809,104100,128203610,12950,12950,12950,12950,0
20230809,104000,128203610,12950,12950,12950,12950,0
20230809,103900,128203610,12950,12950,12950,12950,2
20230809,103800,128177710,12910,12910,12910,12910,50
20230809,103700,127532210,12950,12950,12950,12950,5
20230809,103600,127467460,12950,12950,12950,12950,1
20230809,103500,127454510,12950,12950,12950,12950,0
20230809,103400,127454510,12950,12950,12950,12950,1
20230809,103300,127441560,12890,12890,12890,12890,0
20230809,103200,127441560,12890,12890,12890,12890,0
20230809,103100,127441560,12890,12890,12890,12890,0
20230809,103000,127441560,12890,12890,12890,12890,90
20230809,102900,126281460,12960,12890,12960,12890,102
20230809,102800,124966610,12960,12900,12960,12900,347
20230809,102700,120490190,12900,12900,12900,12900,100
20230809,102600,119200190,12900,12900,12900,12900,1
20230809,102500,119187290,12890,12890,12890,12890,0
20230809,102400,119187290,12890,12890,12890,12890,100
20230809,102300,117898290,12900,12900,12900,12900,0
20230809,102200,117898290,12900,12890,12900,12890,55
20230809,102100,117189290,12900,12910,12910,12900,549
20230809,102000,110107090,12960,12960,12960,12960,0
20230809,101900,110107090,12960,12960,12960,12960,0
20230809,101800,110107090,12960,12960,12960,12960,0
20230809,101700,110107090,12960,12960,12960,12960,1
20230809,101600,110094130,12900,12960,12960,12900,152
20230809,101500,108133150,12970,12960,12970,12960,56
20230809,101400,107407320,12900,12920,12920,12900,500
20230809,101300,100952580,12920,12920,12920,12920,0
20230809,101200,100952580,12920,12920,12920,12920,30
20230809,101100,100564980,12960,12960,12960,12960,0
20230809,101000,100564980,12960,12920,12960,12910,302
20230809,100900,96666050,12920,12920,12920,12920,0
20230809,100800,96666050,12920,12950,12950,12920,780
20230809,100700,86581950,12970,12970,12970,12970,0
20230809,100600,86581950,12970,12940,12970,12940,76
20230809,100500,85598450,12970,12970,12970,12970,0
20230809,100400,85598450,12970,12960,12970,12960,5
20230809,100300,85533630,12970,12970,12970,12970,0
20230809,100200,85533630,12970,12970,12970,12970,0
20230809,100100,85533630,12970,12970,12970,12970,0
20230809,100000,85533630,12970,12970,12970,12970,0
20230809,095900,85533630,12970,12970,12970,12970,2
20230809,095800,85507690,12970,12960,12970,12960,14
20230809,095700,85326210,12930,12950,12950,12930,220
20230809,095600,82477250,12950,12950,12950,12950,50
20230809,095500,81829750,12930,12930,12930,12930,3
20230809,095400,81790960,12950,12950,12950,12950,200
20230809,095300,79200960,12950,12950,12950,12950,0
20230809,095200,79200960,12950,12950,12950,12950,0
20230809,095100,79200960,12950,12950,12950,12950,0
20230809,095000,79200960,12950,12950,12950,12950,0
20230809,094900,79200960,12950,12950,12950,12950,0
20230809,094800,79200960,12950,12950,12950,12950,2
20230809,094700,79175060,12950,12950,12950,12950,16
20230809,094600,78967860,12900,12920,12940,12900,837
20230809,094500,68146740,12920,12920,12920,12920,61
20230809,094400,67358620,12900,12900,12900,12900,45
20230809,094300,66778120,12900,12900,12900,12900,7
20230809,094200,66687820,12900,12900,12900,12890,64
20230809,094100,65862380,12920,12920,12920,12920,80
20230809,094000,64828780,12900,12910,12910,12900,166
20230809,093900,62685890,12920,12920,12920,12920,0
20230809,093800,62685890,12920,12920,12920,12920,35
20230809,093700,62233690,12920,12910,12920,12910,24
20230809,093600,61923720,12900,12900,12900,12900,0
20230809,093500,61923720,12900,12900,12900,12900,13
20230809,093400,61756020,12920,12900,12920,12900,80
20230809,093300,60723620,12900,12900,12900,12900,116
20230809,093200,59227220,12930,12930,12930,12930,25
20230809,093100,58903970,12930,12900,12930,12900,199
20230809,093000,56336780,12900,12900,12940,12900,381
20230809,092900,51419920,12900,12900,12900,12900,80
20230809,092800,50387920,12900,12910,12910,12900,179
20230809,092700,48078770,12900,12900,12900,12900,100
20230809,092600,46788770,12900,12920,12920,12900,109
20230809,092500,45382550,12940,12890,12940,12890,3
20230809,092400,45343830,12940,12940,12940,12940,0
20230809,092300,45343830,12940,12940,12940,12940,5
20230809,092200,45279130,12940,12940,12940,12940,21
20230809,092100,45007390,12950,12940,12950,12940,673
20230809,092000,36297730,12940,12940,12940,12940,1
20230809,091900,36284790,12890,12890,12890,12890,139
20230809,091800,34493080,12890,12890,12890,12890,100
20230809,091700,33204080,12910,12910,12910,12910,302
20230809,091600,29305260,12970,12910,12970,12910,132
20230809,091500,27601020,12910,12910,12910,12910,70
20230809,091400,26697320,12970,12950,12970,12950,80
20230809,091300,25660800,12950,12950,12950,12950,0
20230809,091200,25660800,12950,12950,12950,12950,0
20230809,091100,25660800,12950,12970,12970,12950,105
20230809,091000,24301010,12970,12950,12970,12950,32
20230809,090900,23886570,12970,12970,12970,12970,10
20230809,090800,23756870,12970,12970,12970,12970,0
20230809,090700,23756870,12970,12920,12970,12910,155
20230809,090600,21754170,12970,13000,13000,12970,200
20230809,090500,19158670,13000,13000,13000,13000,1
20230809,090400,19145670,12910,12910,12910,12910,1075
20230809,090300,5267420,12830,12830,12830,12830,0
20230809,090200,5267420,12830,12830,12830,12830,0
20230809,090100,5267420,12830,12830,12830,12830,159
20230809,090000,3227450,12910,12820,12910,12820,151