KissMeData/260930/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202200,145343170,6020,6020,6020,6020,2375
20230809,202100,145343170,6020,6020,6020,6020,0
20230809,202000,145343170,6020,6020,6020,6020,0
20230809,201900,145343170,6020,6020,6020,6020,0
20230809,201800,145343170,6020,6020,6020,6020,0
20230809,201700,145343170,6020,6020,6020,6020,0
20230809,201600,145343170,6020,6020,6020,6020,0
20230809,201500,145343170,6020,6020,6020,6020,0
20230809,201400,145343170,6020,6020,6020,6020,0
20230809,201300,145343170,6020,6020,6020,6020,0
20230809,201200,145343170,6020,6020,6020,6020,0
20230809,201100,145343170,6020,6020,6020,6020,0
20230809,201000,145343170,6020,6020,6020,6020,0
20230809,200900,145343170,6020,6020,6020,6020,0
20230809,200800,145343170,6020,6020,6020,6020,0
20230809,200700,145343170,6020,6020,6020,6020,0
20230809,200600,145343170,6020,6020,6020,6020,0
20230809,200500,145343170,6020,6020,6020,6020,0
20230809,200400,145343170,6020,6020,6020,6020,0
20230809,200300,145343170,6020,6020,6020,6020,0
20230809,200200,145343170,6020,6020,6020,6020,0
20230809,200100,145343170,6020,6020,6020,6020,0
20230809,200000,145343170,6020,6020,6020,6020,0
20230809,195900,145343170,6020,6020,6020,6020,0
20230809,195800,145343170,6020,6020,6020,6020,0
20230809,195700,145343170,6020,6020,6020,6020,0
20230809,195600,145343170,6020,6020,6020,6020,0
20230809,195500,145343170,6020,6020,6020,6020,0
20230809,195400,145343170,6020,6020,6020,6020,0
20230809,195300,145343170,6020,6020,6020,6020,0
20230809,195200,145343170,6020,6020,6020,6020,2375
20230809,195100,145343170,6020,6020,6020,6020,0
20230809,195000,145343170,6020,6020,6020,6020,0
20230809,194900,145343170,6020,6020,6020,6020,0
20230809,194800,145343170,6020,6020,6020,6020,0
20230809,194700,145343170,6020,6020,6020,6020,0
20230809,194600,145343170,6020,6020,6020,6020,0
20230809,194500,145343170,6020,6020,6020,6020,0
20230809,194400,145343170,6020,6020,6020,6020,0
20230809,194300,145343170,6020,6020,6020,6020,0
20230809,194200,145343170,6020,6020,6020,6020,0
20230809,194100,145343170,6020,6020,6020,6020,0
20230809,194000,145343170,6020,6020,6020,6020,0
20230809,193900,145343170,6020,6020,6020,6020,0
20230809,193800,145343170,6020,6020,6020,6020,0
20230809,193700,145343170,6020,6020,6020,6020,0
20230809,193600,145343170,6020,6020,6020,6020,0
20230809,193500,145343170,6020,6020,6020,6020,0
20230809,193400,145343170,6020,6020,6020,6020,0
20230809,193300,145343170,6020,6020,6020,6020,0
20230809,193200,145343170,6020,6020,6020,6020,0
20230809,193100,145343170,6020,6020,6020,6020,0
20230809,193000,145343170,6020,6020,6020,6020,0
20230809,192900,145343170,6020,6020,6020,6020,0
20230809,192800,145343170,6020,6020,6020,6020,0
20230809,192700,145343170,6020,6020,6020,6020,0
20230809,192600,145343170,6020,6020,6020,6020,0
20230809,192500,145343170,6020,6020,6020,6020,0
20230809,192400,145343170,6020,6020,6020,6020,0
20230809,192300,145343170,6020,6020,6020,6020,0
20230809,192200,145343170,6020,6020,6020,6020,2375
20230809,192100,145343170,6020,6020,6020,6020,0
20230809,192000,145343170,6020,6020,6020,6020,0
20230809,191900,145343170,6020,6020,6020,6020,0
20230809,191800,145343170,6020,6020,6020,6020,0
20230809,191700,145343170,6020,6020,6020,6020,0
20230809,191600,145343170,6020,6020,6020,6020,0
20230809,191500,145343170,6020,6020,6020,6020,0
20230809,191400,145343170,6020,6020,6020,6020,0
20230809,191300,145343170,6020,6020,6020,6020,0
20230809,191200,145343170,6020,6020,6020,6020,0
20230809,191100,145343170,6020,6020,6020,6020,0
20230809,191000,145343170,6020,6020,6020,6020,0
20230809,190900,145343170,6020,6020,6020,6020,0
20230809,190800,145343170,6020,6020,6020,6020,0
20230809,190700,145343170,6020,6020,6020,6020,0
20230809,190600,145343170,6020,6020,6020,6020,0
20230809,190500,145343170,6020,6020,6020,6020,0
20230809,190400,145343170,6020,6020,6020,6020,0
20230809,190300,145343170,6020,6020,6020,6020,0
20230809,190200,145343170,6020,6020,6020,6020,0
20230809,190100,145343170,6020,6020,6020,6020,0
20230809,190000,145343170,6020,6020,6020,6020,0
20230809,185900,145343170,6020,6020,6020,6020,0
20230809,185800,145343170,6020,6020,6020,6020,0
20230809,185700,145343170,6020,6020,6020,6020,0
20230809,185600,145343170,6020,6020,6020,6020,0
20230809,185500,145343170,6020,6020,6020,6020,0
20230809,185400,145343170,6020,6020,6020,6020,0
20230809,185300,145343170,6020,6020,6020,6020,0
20230809,185200,145343170,6020,6020,6020,6020,2375
20230809,185100,145343170,6020,6020,6020,6020,0
20230809,185000,145343170,6020,6020,6020,6020,0
20230809,184900,145343170,6020,6020,6020,6020,0
20230809,184800,145343170,6020,6020,6020,6020,0
20230809,184700,145343170,6020,6020,6020,6020,0
20230809,184600,145343170,6020,6020,6020,6020,0
20230809,184500,145343170,6020,6020,6020,6020,0
20230809,184400,145343170,6020,6020,6020,6020,0
20230809,184300,145343170,6020,6020,6020,6020,0
20230809,184200,145343170,6020,6020,6020,6020,0
20230809,184100,145343170,6020,6020,6020,6020,0
20230809,184000,145343170,6020,6020,6020,6020,0
20230809,183900,145343170,6020,6020,6020,6020,0
20230809,183800,145343170,6020,6020,6020,6020,0
20230809,183700,145343170,6020,6020,6020,6020,0
20230809,183600,145343170,6020,6020,6020,6020,0
20230809,183500,145343170,6020,6020,6020,6020,0
20230809,183400,145343170,6020,6020,6020,6020,0
20230809,183300,145343170,6020,6020,6020,6020,0
20230809,183200,145343170,6020,6020,6020,6020,0
20230809,183100,145343170,6020,6020,6020,6020,0
20230809,183000,145343170,6020,6020,6020,6020,0
20230809,182900,145343170,6020,6020,6020,6020,0
20230809,182800,145343170,6020,6020,6020,6020,0
20230809,182700,145343170,6020,6020,6020,6020,0
20230809,182600,145343170,6020,6020,6020,6020,0
20230809,182500,145343170,6020,6020,6020,6020,0
20230809,182400,145343170,6020,6020,6020,6020,0
20230809,182300,145343170,6020,6020,6020,6020,0
20230809,182200,145343170,6020,6020,6020,6020,2375
20230809,182100,145343170,6020,6020,6020,6020,0
20230809,182000,145343170,6020,6020,6020,6020,0
20230809,181900,145343170,6020,6020,6020,6020,0
20230809,181800,145343170,6020,6020,6020,6020,0
20230809,181700,145343170,6020,6020,6020,6020,0
20230809,181600,145343170,6020,6020,6020,6020,0
20230809,181500,145343170,6020,6020,6020,6020,0
20230809,181400,145343170,6020,6020,6020,6020,0
20230809,181300,145343170,6020,6020,6020,6020,0
20230809,181200,145343170,6020,6020,6020,6020,0
20230809,181100,145343170,6020,6020,6020,6020,0
20230809,181000,145343170,6020,6020,6020,6020,0
20230809,180900,145343170,6020,6020,6020,6020,0
20230809,180800,145343170,6020,6020,6020,6020,0
20230809,180700,145343170,6020,6020,6020,6020,0
20230809,180600,145343170,6020,6020,6020,6020,0
20230809,180500,145343170,6020,6020,6020,6020,0
20230809,180400,145343170,6020,6020,6020,6020,0
20230809,180300,145343170,6020,6020,6020,6020,0
20230809,180200,145343170,6020,6020,6020,6020,0
20230809,180100,145343170,6020,6020,6020,6020,0
20230809,180000,145343170,6020,6020,6020,6020,0
20230809,175900,145343170,6020,6020,6020,6020,0
20230809,175800,145343170,6020,6020,6020,6020,0
20230809,175700,145343170,6020,6020,6020,6020,0
20230809,175600,145343170,6020,6020,6020,6020,0
20230809,175500,145343170,6020,6020,6020,6020,0
20230809,175400,145343170,6020,6020,6020,6020,0
20230809,175300,145343170,6020,6020,6020,6020,0
20230809,175200,145343170,6020,6020,6020,6020,2375
20230809,175100,145343170,6020,6020,6020,6020,0
20230809,175000,145343170,6020,6020,6020,6020,0
20230809,174900,145343170,6020,6020,6020,6020,0
20230809,174800,145343170,6020,6020,6020,6020,0
20230809,174700,145343170,6020,6020,6020,6020,0
20230809,174600,145343170,6020,6020,6020,6020,0
20230809,174500,145343170,6020,6020,6020,6020,0
20230809,174400,145343170,6020,6020,6020,6020,0
20230809,174300,145343170,6020,6020,6020,6020,0
20230809,174200,145343170,6020,6020,6020,6020,0
20230809,174100,145343170,6020,6020,6020,6020,0
20230809,174000,145343170,6020,6020,6020,6020,0
20230809,173900,145343170,6020,6020,6020,6020,0
20230809,173800,145343170,6020,6020,6020,6020,0
20230809,173700,145343170,6020,6020,6020,6020,0
20230809,173600,145343170,6020,6020,6020,6020,0
20230809,173500,145343170,6020,6020,6020,6020,0
20230809,173400,145343170,6020,6020,6020,6020,0
20230809,173300,145343170,6020,6020,6020,6020,0
20230809,173200,145343170,6020,6020,6020,6020,0
20230809,173100,145343170,6020,6020,6020,6020,0
20230809,173000,145343170,6020,6020,6020,6020,0
20230809,172900,145343170,6020,6020,6020,6020,0
20230809,172800,145343170,6020,6020,6020,6020,0
20230809,172700,145343170,6020,6020,6020,6020,0
20230809,172600,145343170,6020,6020,6020,6020,0
20230809,172500,145343170,6020,6020,6020,6020,0
20230809,172400,145343170,6020,6020,6020,6020,0
20230809,172300,145343170,6020,6020,6020,6020,0
20230809,172200,145343170,6020,6020,6020,6020,2375
20230809,172100,145343170,6020,6020,6020,6020,0
20230809,172000,145343170,6020,6020,6020,6020,0
20230809,171900,145343170,6020,6020,6020,6020,0
20230809,171800,145343170,6020,6020,6020,6020,0
20230809,171700,145343170,6020,6020,6020,6020,0
20230809,171600,145343170,6020,6020,6020,6020,0
20230809,171500,145343170,6020,6020,6020,6020,0
20230809,171400,145343170,6020,6020,6020,6020,0
20230809,171300,145343170,6020,6020,6020,6020,0
20230809,171200,145343170,6020,6020,6020,6020,0
20230809,171100,145343170,6020,6020,6020,6020,0
20230809,171000,145343170,6020,6020,6020,6020,0
20230809,170900,145343170,6020,6020,6020,6020,0
20230809,170800,145343170,6020,6020,6020,6020,0
20230809,170700,145343170,6020,6020,6020,6020,0
20230809,170600,145343170,6020,6020,6020,6020,0
20230809,170500,145343170,6020,6020,6020,6020,0
20230809,170400,145343170,6020,6020,6020,6020,0
20230809,170300,145343170,6020,6020,6020,6020,0
20230809,170200,145343170,6020,6020,6020,6020,0
20230809,170100,145343170,6020,6020,6020,6020,0
20230809,170000,145343170,6020,6020,6020,6020,0
20230809,165900,145343170,6020,6020,6020,6020,0
20230809,165800,145343170,6020,6020,6020,6020,0
20230809,165700,145343170,6020,6020,6020,6020,0
20230809,165600,145343170,6020,6020,6020,6020,0
20230809,165500,145343170,6020,6020,6020,6020,0
20230809,165400,145343170,6020,6020,6020,6020,0
20230809,165300,145343170,6020,6020,6020,6020,0
20230809,165200,145343170,6020,6020,6020,6020,2375
20230809,165100,145343170,6020,6020,6020,6020,0
20230809,165000,145343170,6020,6020,6020,6020,0
20230809,164900,145343170,6020,6020,6020,6020,0
20230809,164800,145343170,6020,6020,6020,6020,0
20230809,164700,145343170,6020,6020,6020,6020,0
20230809,164600,145343170,6020,6020,6020,6020,0
20230809,164500,145343170,6020,6020,6020,6020,0
20230809,164400,145343170,6020,6020,6020,6020,0
20230809,164300,145343170,6020,6020,6020,6020,0
20230809,164200,145343170,6020,6020,6020,6020,0
20230809,164100,145343170,6020,6020,6020,6020,0
20230809,164000,145343170,6020,6020,6020,6020,0
20230809,163900,145343170,6020,6020,6020,6020,0
20230809,163800,145343170,6020,6020,6020,6020,0
20230809,163700,145343170,6020,6020,6020,6020,0
20230809,163600,145343170,6020,6020,6020,6020,0
20230809,163500,145343170,6020,6020,6020,6020,0
20230809,163400,145343170,6020,6020,6020,6020,0
20230809,163300,145343170,6020,6020,6020,6020,0
20230809,163200,145343170,6020,6020,6020,6020,0
20230809,163100,145343170,6020,6020,6020,6020,0
20230809,163000,145343170,6020,6020,6020,6020,0
20230809,162900,145343170,6020,6020,6020,6020,0
20230809,162800,145343170,6020,6020,6020,6020,0
20230809,162700,145343170,6020,6020,6020,6020,0
20230809,162600,145343170,6020,6020,6020,6020,0
20230809,162500,145343170,6020,6020,6020,6020,0
20230809,162400,145343170,6020,6020,6020,6020,0
20230809,162300,145343170,6020,6020,6020,6020,0
20230809,162200,145343170,6020,6020,6020,6020,2375
20230809,162100,145343170,6020,6020,6020,6020,0
20230809,162000,145343170,6020,6020,6020,6020,0
20230809,161900,145343170,6020,6020,6020,6020,0
20230809,161800,145343170,6020,6020,6020,6020,0
20230809,161700,145343170,6020,6020,6020,6020,0
20230809,161600,145343170,6020,6020,6020,6020,0
20230809,161500,145343170,6020,6020,6020,6020,0
20230809,161400,145343170,6020,6020,6020,6020,0
20230809,161300,145343170,6020,6020,6020,6020,0
20230809,161200,145343170,6020,6020,6020,6020,0
20230809,161100,145343170,6020,6020,6020,6020,0
20230809,161000,145343170,6020,6020,6020,6020,0
20230809,160900,145343170,6020,6020,6020,6020,0
20230809,160800,145343170,6020,6020,6020,6020,0
20230809,160700,145343170,6020,6020,6020,6020,0
20230809,160600,145343170,6020,6020,6020,6020,0
20230809,160500,145343170,6020,6020,6020,6020,0
20230809,160400,145343170,6020,6020,6020,6020,0
20230809,160300,145343170,6020,6020,6020,6020,0
20230809,160200,145343170,6020,6020,6020,6020,0
20230809,160100,145343170,6020,6020,6020,6020,0
20230809,160000,145343170,6020,6020,6020,6020,0
20230809,155900,145343170,6020,6020,6020,6020,0
20230809,155800,145343170,6020,6020,6020,6020,0
20230809,155700,145343170,6020,6020,6020,6020,0
20230809,155600,145343170,6020,6020,6020,6020,0
20230809,155500,145343170,6020,6020,6020,6020,0
20230809,155400,145343170,6020,6020,6020,6020,0
20230809,155300,145343170,6020,6020,6020,6020,0
20230809,155200,145343170,6020,6020,6020,6020,2375
20230809,155100,145343170,6020,6020,6020,6020,0
20230809,155000,145343170,6020,6020,6020,6020,0
20230809,154900,145343170,6020,6020,6020,6020,0
20230809,154800,145343170,6020,6020,6020,6020,0
20230809,154700,145343170,6020,6020,6020,6020,0
20230809,154600,145343170,6020,6020,6020,6020,0
20230809,154500,145343170,6020,6020,6020,6020,0
20230809,154400,145343170,6020,6020,6020,6020,0
20230809,154300,145343170,6020,6020,6020,6020,0
20230809,154200,145343170,6020,6020,6020,6020,0
20230809,154100,145343170,6020,6020,6020,6020,0
20230809,154000,145343170,6020,6020,6020,6020,0
20230809,153900,145343170,6020,6020,6020,6020,0
20230809,153800,145343170,6020,6020,6020,6020,0
20230809,153700,145343170,6020,6020,6020,6020,0
20230809,153600,145343170,6020,6020,6020,6020,0
20230809,153500,145343170,6020,6020,6020,6020,0
20230809,153400,145343170,6020,6020,6020,6020,0
20230809,153300,145343170,6020,6020,6020,6020,0
20230809,153200,145343170,6020,6020,6020,6020,0
20230809,153100,145343170,6020,6020,6020,6020,0
20230809,153000,145343170,6020,6020,6020,6020,2375
20230809,152900,131045670,6020,6020,6020,6020,0
20230809,152800,131045670,6020,6020,6020,6020,0
20230809,152700,131045670,6020,6020,6020,6020,0
20230809,152600,131045670,6020,6020,6020,6020,0
20230809,152500,131045670,6020,6020,6020,6020,0
20230809,152400,131045670,6020,6020,6020,6020,0
20230809,152300,131045670,6020,6020,6020,6020,0
20230809,152200,131045670,6020,6020,6020,6020,0
20230809,152100,131045670,6020,6020,6020,6020,0
20230809,152000,131045670,6020,6020,6020,6020,0
20230809,151900,131045670,6020,6030,6030,6020,34
20230809,151800,130840690,6030,6030,6030,6030,0
20230809,151700,130840690,6030,6030,6030,6030,1
20230809,151600,130834660,6020,6020,6020,6020,0
20230809,151500,130834660,6020,6020,6020,6020,19
20230809,151400,130720280,6020,6010,6020,6010,61
20230809,151300,130353160,6010,6010,6010,6010,0
20230809,151200,130353160,6010,6010,6010,6010,12
20230809,151100,130281040,6040,6040,6040,6040,9
20230809,151000,130226680,6000,6000,6000,6000,0
20230809,150900,130226680,6000,6000,6000,6000,0
20230809,150800,130226680,6000,6000,6000,6000,0
20230809,150700,130226680,6000,6030,6030,6000,3050
20230809,150600,111907520,6030,6040,6040,6030,100
20230809,150500,111304410,6040,6040,6040,6040,0
20230809,150400,111304410,6040,6040,6040,6040,0
20230809,150300,111304410,6040,6040,6040,6040,0
20230809,150200,111304410,6040,6040,6040,6040,0
20230809,150100,111304410,6040,6050,6050,6040,1365
20230809,150000,103058040,6070,6070,6070,6070,0
20230809,145900,103058040,6070,6070,6070,6070,16
20230809,145800,102960920,6070,6070,6070,6070,0
20230809,145700,102960920,6070,6070,6070,6070,0
20230809,145600,102960920,6070,6070,6070,6070,0
20230809,145500,102960920,6070,6070,6070,6070,0
20230809,145400,102960920,6070,6070,6070,6070,23
20230809,145300,102821310,6070,6070,6070,6070,0
20230809,145200,102821310,6070,6070,6070,6070,0
20230809,145100,102821310,6070,6070,6070,6070,0
20230809,145000,102821310,6070,6070,6070,6070,0
20230809,144900,102821310,6070,6070,6070,6070,0
20230809,144800,102821310,6070,6070,6070,6070,0
20230809,144700,102821310,6070,6070,6070,6070,0
20230809,144600,102821310,6070,6070,6070,6070,4
20230809,144500,102797030,6070,6070,6070,6070,35
20230809,144400,102584580,6070,6070,6070,6070,0
20230809,144300,102584580,6070,6070,6070,6070,0
20230809,144200,102584580,6070,6070,6070,6070,2
20230809,144100,102572440,6070,6070,6070,6070,0
20230809,144000,102572440,6070,6070,6070,6070,0
20230809,143900,102572440,6070,6070,6070,6070,0
20230809,143800,102572440,6070,6070,6070,6070,0
20230809,143700,102572440,6070,6070,6070,6070,0
20230809,143600,102572440,6070,6070,6070,6070,0
20230809,143500,102572440,6070,6070,6070,6070,0
20230809,143400,102572440,6070,6070,6070,6070,0
20230809,143300,102572440,6070,6070,6070,6070,0
20230809,143200,102572440,6070,6070,6070,6070,0
20230809,143100,102572440,6070,6070,6070,6070,0
20230809,143000,102572440,6070,6070,6070,6070,59
20230809,142900,102214310,6060,6060,6060,6060,1
20230809,142800,102208250,6060,6060,6060,6060,0
20230809,142700,102208250,6060,6060,6060,6060,0
20230809,142600,102208250,6060,6060,6060,6060,0
20230809,142500,102208250,6060,6060,6060,6060,0
20230809,142400,102208250,6060,6060,6060,6060,75
20230809,142300,101753750,6060,6060,6060,6060,300
20230809,142200,99935750,6060,6060,6060,6060,0
20230809,142100,99935750,6060,6060,6060,6060,2
20230809,142000,99923630,6060,6060,6060,6060,0
20230809,141900,99923630,6060,6060,6060,6060,0
20230809,141800,99923630,6060,6060,6060,6060,0
20230809,141700,99923630,6060,6060,6060,6060,30
20230809,141600,99741830,6060,6060,6060,6060,0
20230809,141500,99741830,6060,6060,6060,6060,50
20230809,141400,99438830,6060,6060,6060,6060,0
20230809,141300,99438830,6060,6060,6060,6060,0
20230809,141200,99438830,6060,6060,6060,6060,0
20230809,141100,99438830,6060,6060,6060,6060,0
20230809,141000,99438830,6060,6060,6060,6060,0
20230809,140900,99438830,6060,6060,6060,6060,0
20230809,140800,99438830,6060,6060,6060,6060,19
20230809,140700,99323690,6060,6060,6060,6060,0
20230809,140600,99323690,6060,6060,6060,6060,4
20230809,140500,99299450,6060,6060,6060,6060,4
20230809,140400,99275210,6070,6070,6070,6070,128
20230809,140300,98498250,6060,6060,6060,6060,0
20230809,140200,98498250,6060,6060,6060,6060,0
20230809,140100,98498250,6060,6060,6060,6060,1
20230809,140000,98492190,6060,6060,6060,6060,1
20230809,135900,98486130,6060,6060,6060,6060,30
20230809,135800,98304330,6070,6070,6070,6070,0
20230809,135700,98304330,6070,6070,6070,6070,0
20230809,135600,98304330,6070,6070,6070,6070,2
20230809,135500,98292190,6070,6070,6070,6070,1
20230809,135400,98286120,6060,6060,6060,6060,0
20230809,135300,98286120,6060,6060,6060,6060,0
20230809,135200,98286120,6060,6060,6060,6060,0
20230809,135100,98286120,6060,6060,6060,6060,0
20230809,135000,98286120,6060,6070,6070,6060,76
20230809,134900,97824820,6060,6060,6060,6060,0
20230809,134800,97824820,6060,6060,6060,6060,186
20230809,134700,96697660,6060,6060,6060,6060,0
20230809,134600,96697660,6060,6060,6060,6060,0
20230809,134500,96697660,6060,6060,6060,6060,0
20230809,134400,96697660,6060,6060,6060,6060,0
20230809,134300,96697660,6060,6060,6060,6060,0
20230809,134200,96697660,6060,6060,6060,6060,0
20230809,134100,96697660,6060,6060,6060,6060,4
20230809,134000,96673420,6060,6060,6060,6060,0
20230809,133900,96673420,6060,6060,6060,6060,0
20230809,133800,96673420,6060,6060,6060,6060,0
20230809,133700,96673420,6060,6060,6060,6060,0
20230809,133600,96673420,6060,6060,6060,6060,2
20230809,133500,96661300,6060,6060,6060,6060,5
20230809,133400,96631000,6060,6060,6060,6060,0
20230809,133300,96631000,6060,6060,6060,6060,0
20230809,133200,96631000,6060,6060,6060,6060,0
20230809,133100,96631000,6060,6060,6060,6060,0
20230809,133000,96631000,6060,6060,6060,6060,0
20230809,132900,96631000,6060,6060,6060,6060,130
20230809,132800,95843200,6060,6060,6060,6060,1
20230809,132700,95837140,6040,6040,6040,6040,0
20230809,132600,95837140,6040,6040,6040,6040,150
20230809,132500,94931140,6040,6040,6040,6040,0
20230809,132400,94931140,6040,6040,6040,6040,15
20230809,132300,94840540,6060,6060,6060,6060,0
20230809,132200,94840540,6060,6060,6060,6060,0
20230809,132100,94840540,6060,6060,6060,6060,0
20230809,132000,94840540,6060,6060,6060,6060,0
20230809,131900,94840540,6060,6060,6060,6060,4
20230809,131800,94816300,6060,6060,6060,6060,0
20230809,131700,94816300,6060,6060,6060,6060,0
20230809,131600,94816300,6060,6060,6060,6060,155
20230809,131500,93877000,6060,6060,6060,6060,0
20230809,131400,93877000,6060,6060,6060,6060,0
20230809,131300,93877000,6060,6060,6060,6060,0
20230809,131200,93877000,6060,6060,6060,6060,0
20230809,131100,93877000,6060,6060,6060,6060,0
20230809,131000,93877000,6060,6050,6060,6050,151
20230809,130900,92962420,6040,6040,6040,6040,0
20230809,130800,92962420,6040,6040,6040,6040,0
20230809,130700,92962420,6040,6040,6040,6040,0
20230809,130600,92962420,6040,6040,6040,6040,0
20230809,130500,92962420,6040,6040,6040,6040,0
20230809,130400,92962420,6040,6040,6040,6040,0
20230809,130300,92962420,6040,6040,6040,6040,298
20230809,130200,91162500,6040,6040,6040,6040,0
20230809,130100,91162500,6040,6040,6040,6040,0
20230809,130000,91162500,6040,6040,6040,6040,0
20230809,125900,91162500,6040,6040,6040,6040,0
20230809,125800,91162500,6040,6040,6040,6040,0
20230809,125700,91162500,6040,6040,6040,6040,0
20230809,125600,91162500,6040,6040,6040,6040,0
20230809,125500,91162500,6040,6040,6040,6040,41
20230809,125400,90914860,6040,6040,6040,6040,10
20230809,125300,90854460,6030,6030,6030,6030,0
20230809,125200,90854460,6030,6030,6030,6030,28
20230809,125100,90685620,6030,6030,6030,6030,0
20230809,125000,90685620,6030,6030,6030,6030,0
20230809,124900,90685620,6030,6030,6030,6030,0
20230809,124800,90685620,6030,6030,6030,6030,0
20230809,124700,90685620,6030,6030,6030,6030,4
20230809,124600,90661500,6030,6040,6040,6030,53
20230809,124500,90341780,6030,6030,6030,6030,0
20230809,124400,90341780,6030,6030,6030,6030,0
20230809,124300,90341780,6030,6030,6030,6030,0
20230809,124200,90341780,6030,6030,6030,6030,0
20230809,124100,90341780,6030,6030,6030,6030,0
20230809,124000,90341780,6030,6030,6030,6030,0
20230809,123900,90341780,6030,6030,6030,6030,0
20230809,123800,90341780,6030,6030,6030,6030,0
20230809,123700,90341780,6030,6030,6030,6030,0
20230809,123600,90341780,6030,6030,6030,6030,0
20230809,123500,90341780,6030,6030,6030,6030,0
20230809,123400,90341780,6030,6030,6030,6030,0
20230809,123300,90341780,6030,6050,6050,6030,25
20230809,123200,90190660,6050,6050,6050,6050,0
20230809,123100,90190660,6050,6050,6050,6050,1
20230809,123000,90184610,6050,6050,6050,6050,0
20230809,122900,90184610,6050,6050,6050,6050,0
20230809,122800,90184610,6050,6050,6050,6050,0
20230809,122700,90184610,6050,6050,6050,6050,0
20230809,122600,90184610,6050,6050,6050,6050,0
20230809,122500,90184610,6050,6050,6050,6050,0
20230809,122400,90184610,6050,6050,6050,6050,0
20230809,122300,90184610,6050,6050,6050,6050,1
20230809,122200,90178560,6060,6060,6060,6060,0
20230809,122100,90178560,6060,6060,6060,6060,0
20230809,122000,90178560,6060,6060,6060,6060,0
20230809,121900,90178560,6060,6060,6060,6060,0
20230809,121800,90178560,6060,6060,6060,6060,0
20230809,121700,90178560,6060,6060,6060,6060,0
20230809,121600,90178560,6060,6060,6060,6060,0
20230809,121500,90178560,6060,6060,6060,6060,0
20230809,121400,90178560,6060,6060,6060,6060,0
20230809,121300,90178560,6060,6050,6060,6050,58
20230809,121200,89827490,6050,6050,6050,6050,0
20230809,121100,89827490,6050,6050,6050,6050,0
20230809,121000,89827490,6050,6050,6050,6050,0
20230809,120900,89827490,6050,6050,6050,6050,0
20230809,120800,89827490,6050,6050,6050,6050,60
20230809,120700,89464490,6050,6050,6050,6050,0
20230809,120600,89464490,6050,6050,6050,6050,0
20230809,120500,89464490,6050,6050,6050,6050,10
20230809,120400,89403990,6050,6050,6050,6050,10
20230809,120300,89343490,6050,6050,6050,6050,0
20230809,120200,89343490,6050,6050,6050,6050,0
20230809,120100,89343490,6050,6050,6050,6050,0
20230809,120000,89343490,6050,6050,6050,6050,0
20230809,115900,89343490,6050,6050,6050,6050,0
20230809,115800,89343490,6050,6050,6050,6050,0
20230809,115700,89343490,6050,6050,6050,6050,0
20230809,115600,89343490,6050,6050,6050,6050,0
20230809,115500,89343490,6050,6050,6050,6050,0
20230809,115400,89343490,6050,6050,6050,6050,0
20230809,115300,89343490,6050,6050,6050,6050,10
20230809,115200,89282990,6020,6020,6020,6020,0
20230809,115100,89282990,6020,6020,6020,6020,52
20230809,115000,88969950,6020,6020,6020,6020,0
20230809,114900,88969950,6020,6020,6020,6020,2
20230809,114800,88957910,6020,6020,6020,6020,0
20230809,114700,88957910,6020,6020,6020,6020,0
20230809,114600,88957910,6020,6020,6020,6020,0
20230809,114500,88957910,6020,6020,6020,6020,0
20230809,114400,88957910,6020,6020,6020,6020,0
20230809,114300,88957910,6020,6020,6020,6020,0
20230809,114200,88957910,6020,6020,6020,6020,0
20230809,114100,88957910,6020,6020,6020,6020,0
20230809,114000,88957910,6020,6020,6020,6020,0
20230809,113900,88957910,6020,6030,6030,6020,161
20230809,113800,87988630,6020,6020,6020,6020,0
20230809,113700,87988630,6020,6020,6020,6020,0
20230809,113600,87988630,6020,6020,6020,6020,0
20230809,113500,87988630,6020,6020,6020,6020,0
20230809,113400,87988630,6020,6020,6020,6020,0
20230809,113300,87988630,6020,6020,6020,6020,0
20230809,113200,87988630,6020,6020,6020,6020,0
20230809,113100,87988630,6020,6020,6020,6020,0
20230809,113000,87988630,6020,6020,6020,6020,0
20230809,112900,87988630,6020,6020,6020,6020,0
20230809,112800,87988630,6020,6020,6020,6020,0
20230809,112700,87988630,6020,6020,6020,6020,0
20230809,112600,87988630,6020,6020,6020,6020,0
20230809,112500,87988630,6020,6020,6020,6020,0
20230809,112400,87988630,6020,6020,6020,6020,0
20230809,112300,87988630,6020,6020,6020,6020,0
20230809,112200,87988630,6020,6020,6020,6020,0
20230809,112100,87988630,6020,6020,6020,6020,0
20230809,112000,87988630,6020,6020,6020,6020,70
20230809,111900,87567230,6020,6020,6020,6020,0
20230809,111800,87567230,6020,6030,6030,6020,240
20230809,111700,86120890,6030,6030,6030,6030,1
20230809,111600,86114860,6050,6050,6050,6050,0
20230809,111500,86114860,6050,6050,6050,6050,0
20230809,111400,86114860,6050,6050,6050,6050,0
20230809,111300,86114860,6050,6050,6050,6050,0
20230809,111200,86114860,6050,6050,6050,6050,62
20230809,111100,85739760,6030,6030,6030,6030,0
20230809,111000,85739760,6030,6030,6030,6030,0
20230809,110900,85739760,6030,6030,6030,6030,0
20230809,110800,85739760,6030,6040,6040,6030,60
20230809,110700,85377950,6040,6040,6040,6040,7
20230809,110600,85335670,6050,6050,6050,6050,0
20230809,110500,85335670,6050,6050,6050,6050,825
20230809,110400,80344420,6050,6050,6050,6050,0
20230809,110300,80344420,6050,6050,6050,6050,0
20230809,110200,80344420,6050,6050,6050,6050,0
20230809,110100,80344420,6050,6050,6050,6050,0
20230809,110000,80344420,6050,6050,6050,6050,0
20230809,105900,80344420,6050,6050,6050,6050,0
20230809,105800,80344420,6050,6050,6050,6050,0
20230809,105700,80344420,6050,6050,6050,6050,0
20230809,105600,80344420,6050,6050,6050,6050,0
20230809,105500,80344420,6050,6050,6050,6050,67
20230809,105400,79939070,6060,6060,6060,6060,0
20230809,105300,79939070,6060,6050,6060,6050,2
20230809,105200,79926960,6050,6050,6050,6050,0
20230809,105100,79926960,6050,6050,6050,6050,0
20230809,105000,79926960,6050,6050,6050,6050,0
20230809,104900,79926960,6050,6050,6050,6050,0
20230809,104800,79926960,6050,6050,6050,6050,0
20230809,104700,79926960,6050,6050,6050,6050,0
20230809,104600,79926960,6050,6050,6050,6050,40
20230809,104500,79684960,6050,6050,6050,6050,0
20230809,104400,79684960,6050,6050,6050,6050,0
20230809,104300,79684960,6050,6050,6050,6050,0
20230809,104200,79684960,6050,6050,6050,6050,0
20230809,104100,79684960,6050,6050,6050,6050,0
20230809,104000,79684960,6050,6050,6050,6050,0
20230809,103900,79684960,6050,6050,6050,6050,0
20230809,103800,79684960,6050,6050,6050,6050,0
20230809,103700,79684960,6050,6050,6050,6050,0
20230809,103600,79684960,6050,6050,6050,6050,0
20230809,103500,79684960,6050,6050,6050,6050,0
20230809,103400,79684960,6050,6050,6050,6050,15
20230809,103300,79594210,6050,6050,6050,6050,0
20230809,103200,79594210,6050,6050,6050,6050,24
20230809,103100,79449010,6040,6040,6040,6040,20
20230809,103000,79328210,6020,6020,6020,6020,0
20230809,102900,79328210,6020,6050,6060,5950,1864
20230809,102800,68148960,6050,6050,6050,6050,100
20230809,102700,67543960,6010,6030,6030,6010,213
20230809,102600,66262810,6010,6010,6010,6010,0
20230809,102500,66262810,6010,6010,6010,6010,0
20230809,102400,66262810,6010,6030,6030,6010,517
20230809,102300,63152130,6030,6050,6050,6030,698
20230809,102200,58935530,6060,6060,6060,6060,455
20230809,102100,56178230,6060,6070,6070,6060,1019
20230809,102000,50002560,6070,6080,6080,6070,22
20230809,101900,49868920,6070,6060,6070,6050,498
20230809,101800,46851960,6070,6090,6090,6070,1101
20230809,101700,40152400,6100,6100,6100,6090,757
20230809,101600,35541170,6100,6100,6100,6100,0
20230809,101500,35541170,6100,6100,6100,6100,0
20230809,101400,35541170,6100,6110,6110,6100,532
20230809,101300,32292150,6110,6120,6120,6110,104
20230809,101200,31656370,6130,6140,6140,6130,4
20230809,101100,31631840,6140,6140,6140,6140,1
20230809,101000,31625700,6140,6140,6140,6140,0
20230809,100900,31625700,6140,6140,6140,6140,1
20230809,100800,31619560,6140,6140,6140,6140,10
20230809,100700,31558160,6140,6140,6140,6140,1
20230809,100600,31552020,6110,6110,6110,6110,0
20230809,100500,31552020,6110,6110,6110,6110,63
20230809,100400,31167090,6110,6110,6110,6110,0
20230809,100300,31167090,6110,6110,6110,6110,0
20230809,100200,31167090,6110,6110,6110,6110,3
20230809,100100,31148760,6090,6090,6090,6090,0
20230809,100000,31148760,6090,6090,6090,6090,0
20230809,095900,31148760,6090,6090,6090,6090,50
20230809,095800,30844260,6080,6080,6080,6080,0
20230809,095700,30844260,6080,6080,6080,6080,0
20230809,095600,30844260,6080,6090,6090,6080,720
20230809,095500,26461220,6090,6110,6110,6090,140
20230809,095400,25607030,6120,6120,6120,6120,17
20230809,095300,25502990,6120,6120,6120,6120,0
20230809,095200,25502990,6120,6120,6120,6120,0
20230809,095100,25502990,6120,6120,6120,6120,79
20230809,095000,25019510,6120,6120,6120,6120,0
20230809,094900,25019510,6120,6120,6120,6120,0
20230809,094800,25019510,6120,6120,6120,6120,12
20230809,094700,24946070,6120,6120,6120,6120,0
20230809,094600,24946070,6120,6120,6120,6120,0
20230809,094500,24946070,6120,6120,6120,6120,0
20230809,094400,24946070,6120,6130,6130,6120,300
20230809,094300,23109570,6140,6140,6140,6140,3
20230809,094200,23091150,6140,6130,6140,6130,247
20230809,094100,21577010,6140,6140,6140,6140,20
20230809,094000,21454210,6150,6150,6150,6150,0
20230809,093900,21454210,6150,6150,6150,6150,1
20230809,093800,21448060,6150,6150,6150,6150,0
20230809,093700,21448060,6150,6150,6150,6150,0
20230809,093600,21448060,6150,6150,6150,6150,0
20230809,093500,21448060,6150,6150,6150,6150,0
20230809,093400,21448060,6150,6150,6150,6150,14
20230809,093300,21361960,6150,6150,6150,6150,0
20230809,093200,21361960,6150,6150,6150,6150,0
20230809,093100,21361960,6150,6150,6150,6150,0
20230809,093000,21361960,6150,6150,6150,6150,30
20230809,092900,21177460,6190,6190,6190,6190,1
20230809,092800,21171270,6150,6150,6150,6150,0
20230809,092700,21171270,6150,6150,6150,6150,0
20230809,092600,21171270,6150,6150,6150,6150,82
20230809,092500,20666970,6190,6190,6190,6190,1
20230809,092400,20660780,6210,6170,6210,6170,101
20230809,092300,20036580,6180,6160,6180,6160,188
20230809,092200,18874940,6160,6150,6160,6150,112
20230809,092100,18185090,6160,6160,6160,6160,1
20230809,092000,18178930,6110,6110,6110,6110,0
20230809,091900,18178930,6110,6150,6150,6110,981
20230809,091800,12174490,6150,6170,6290,6150,1882
20230809,091700,547510,6160,6150,6170,6150,35
20230809,091600,331800,6160,6160,6160,6160,9
20230809,091500,276360,6170,6170,6170,6170,0
20230809,091400,276360,6170,6170,6170,6170,9
20230809,091300,220830,6180,6180,6180,6180,0
20230809,091200,220830,6180,6180,6180,6180,0
20230809,091100,220830,6180,6180,6180,6180,0
20230809,091000,220830,6180,6180,6180,6180,0
20230809,090900,220830,6180,6180,6180,6180,3
20230809,090800,202290,6130,6130,6130,6130,0
20230809,090700,202290,6130,6130,6130,6130,0
20230809,090600,202290,6130,6130,6130,6130,0
20230809,090500,202290,6130,6130,6130,6130,0
20230809,090400,202290,6130,6130,6130,6130,0
20230809,090300,202290,6130,6130,6130,6130,0
20230809,090200,202290,6130,6130,6130,6130,0
20230809,090100,202290,6130,6130,6130,6130,0
20230809,090000,202290,6130,6130,6130,6130,33