KissMeData/127980/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195500,132031350,11040,11040,11040,11040,267
20230809,195400,132031350,11040,11040,11040,11040,0
20230809,195300,132031350,11040,11040,11040,11040,0
20230809,195200,132031350,11040,11040,11040,11040,0
20230809,195100,132031350,11040,11040,11040,11040,0
20230809,195000,132031350,11040,11040,11040,11040,0
20230809,194900,132031350,11040,11040,11040,11040,0
20230809,194800,132031350,11040,11040,11040,11040,0
20230809,194700,132031350,11040,11040,11040,11040,0
20230809,194600,132031350,11040,11040,11040,11040,0
20230809,194500,132031350,11040,11040,11040,11040,0
20230809,194400,132031350,11040,11040,11040,11040,0
20230809,194300,132031350,11040,11040,11040,11040,0
20230809,194200,132031350,11040,11040,11040,11040,0
20230809,194100,132031350,11040,11040,11040,11040,0
20230809,194000,132031350,11040,11040,11040,11040,0
20230809,193900,132031350,11040,11040,11040,11040,0
20230809,193800,132031350,11040,11040,11040,11040,0
20230809,193700,132031350,11040,11040,11040,11040,0
20230809,193600,132031350,11040,11040,11040,11040,0
20230809,193500,132031350,11040,11040,11040,11040,0
20230809,193400,132031350,11040,11040,11040,11040,0
20230809,193300,132031350,11040,11040,11040,11040,0
20230809,193200,132031350,11040,11040,11040,11040,0
20230809,193100,132031350,11040,11040,11040,11040,0
20230809,193000,132031350,11040,11040,11040,11040,0
20230809,192900,132031350,11040,11040,11040,11040,0
20230809,192800,132031350,11040,11040,11040,11040,0
20230809,192700,132031350,11040,11040,11040,11040,0
20230809,192600,132031350,11040,11040,11040,11040,0
20230809,192500,132031350,11040,11040,11040,11040,267
20230809,192400,132031350,11040,11040,11040,11040,0
20230809,192300,132031350,11040,11040,11040,11040,0
20230809,192200,132031350,11040,11040,11040,11040,0
20230809,192100,132031350,11040,11040,11040,11040,0
20230809,192000,132031350,11040,11040,11040,11040,0
20230809,191900,132031350,11040,11040,11040,11040,0
20230809,191800,132031350,11040,11040,11040,11040,0
20230809,191700,132031350,11040,11040,11040,11040,0
20230809,191600,132031350,11040,11040,11040,11040,0
20230809,191500,132031350,11040,11040,11040,11040,0
20230809,191400,132031350,11040,11040,11040,11040,0
20230809,191300,132031350,11040,11040,11040,11040,0
20230809,191200,132031350,11040,11040,11040,11040,0
20230809,191100,132031350,11040,11040,11040,11040,0
20230809,191000,132031350,11040,11040,11040,11040,0
20230809,190900,132031350,11040,11040,11040,11040,0
20230809,190800,132031350,11040,11040,11040,11040,0
20230809,190700,132031350,11040,11040,11040,11040,0
20230809,190600,132031350,11040,11040,11040,11040,0
20230809,190500,132031350,11040,11040,11040,11040,0
20230809,190400,132031350,11040,11040,11040,11040,0
20230809,190300,132031350,11040,11040,11040,11040,0
20230809,190200,132031350,11040,11040,11040,11040,0
20230809,190100,132031350,11040,11040,11040,11040,0
20230809,190000,132031350,11040,11040,11040,11040,0
20230809,185900,132031350,11040,11040,11040,11040,0
20230809,185800,132031350,11040,11040,11040,11040,0
20230809,185700,132031350,11040,11040,11040,11040,0
20230809,185600,132031350,11040,11040,11040,11040,0
20230809,185500,132031350,11040,11040,11040,11040,267
20230809,185400,132031350,11040,11040,11040,11040,0
20230809,185300,132031350,11040,11040,11040,11040,0
20230809,185200,132031350,11040,11040,11040,11040,0
20230809,185100,132031350,11040,11040,11040,11040,0
20230809,185000,132031350,11040,11040,11040,11040,0
20230809,184900,132031350,11040,11040,11040,11040,0
20230809,184800,132031350,11040,11040,11040,11040,0
20230809,184700,132031350,11040,11040,11040,11040,0
20230809,184600,132031350,11040,11040,11040,11040,0
20230809,184500,132031350,11040,11040,11040,11040,0
20230809,184400,132031350,11040,11040,11040,11040,0
20230809,184300,132031350,11040,11040,11040,11040,0
20230809,184200,132031350,11040,11040,11040,11040,0
20230809,184100,132031350,11040,11040,11040,11040,0
20230809,184000,132031350,11040,11040,11040,11040,0
20230809,183900,132031350,11040,11040,11040,11040,0
20230809,183800,132031350,11040,11040,11040,11040,0
20230809,183700,132031350,11040,11040,11040,11040,0
20230809,183600,132031350,11040,11040,11040,11040,0
20230809,183500,132031350,11040,11040,11040,11040,0
20230809,183400,132031350,11040,11040,11040,11040,0
20230809,183300,132031350,11040,11040,11040,11040,0
20230809,183200,132031350,11040,11040,11040,11040,0
20230809,183100,132031350,11040,11040,11040,11040,0
20230809,183000,132031350,11040,11040,11040,11040,0
20230809,182900,132031350,11040,11040,11040,11040,0
20230809,182800,132031350,11040,11040,11040,11040,0
20230809,182700,132031350,11040,11040,11040,11040,0
20230809,182600,132031350,11040,11040,11040,11040,0
20230809,182500,132031350,11040,11040,11040,11040,267
20230809,182400,132031350,11040,11040,11040,11040,0
20230809,182300,132031350,11040,11040,11040,11040,0
20230809,182200,132031350,11040,11040,11040,11040,0
20230809,182100,132031350,11040,11040,11040,11040,0
20230809,182000,132031350,11040,11040,11040,11040,0
20230809,181900,132031350,11040,11040,11040,11040,0
20230809,181800,132031350,11040,11040,11040,11040,0
20230809,181700,132031350,11040,11040,11040,11040,0
20230809,181600,132031350,11040,11040,11040,11040,0
20230809,181500,132031350,11040,11040,11040,11040,0
20230809,181400,132031350,11040,11040,11040,11040,0
20230809,181300,132031350,11040,11040,11040,11040,0
20230809,181200,132031350,11040,11040,11040,11040,0
20230809,181100,132031350,11040,11040,11040,11040,0
20230809,181000,132031350,11040,11040,11040,11040,0
20230809,180900,132031350,11040,11040,11040,11040,0
20230809,180800,132031350,11040,11040,11040,11040,0
20230809,180700,132031350,11040,11040,11040,11040,0
20230809,180600,132031350,11040,11040,11040,11040,0
20230809,180500,132031350,11040,11040,11040,11040,0
20230809,180400,132031350,11040,11040,11040,11040,0
20230809,180300,132031350,11040,11040,11040,11040,0
20230809,180200,132031350,11040,11040,11040,11040,0
20230809,180100,132031350,11040,11040,11040,11040,0
20230809,180000,132031350,11040,11040,11040,11040,0
20230809,175900,132031350,11040,11040,11040,11040,0
20230809,175800,132031350,11040,11040,11040,11040,0
20230809,175700,132031350,11040,11040,11040,11040,0
20230809,175600,132031350,11040,11040,11040,11040,0
20230809,175500,132031350,11040,11040,11040,11040,267
20230809,175400,132031350,11040,11040,11040,11040,0
20230809,175300,132031350,11040,11040,11040,11040,0
20230809,175200,132031350,11040,11040,11040,11040,0
20230809,175100,132031350,11040,11040,11040,11040,0
20230809,175000,132031350,11040,11040,11040,11040,0
20230809,174900,132031350,11040,11040,11040,11040,0
20230809,174800,132031350,11040,11040,11040,11040,0
20230809,174700,132031350,11040,11040,11040,11040,0
20230809,174600,132031350,11040,11040,11040,11040,0
20230809,174500,132031350,11040,11040,11040,11040,0
20230809,174400,132031350,11040,11040,11040,11040,0
20230809,174300,132031350,11040,11040,11040,11040,0
20230809,174200,132031350,11040,11040,11040,11040,0
20230809,174100,132031350,11040,11040,11040,11040,0
20230809,174000,132031350,11040,11040,11040,11040,0
20230809,173900,132031350,11040,11040,11040,11040,0
20230809,173800,132031350,11040,11040,11040,11040,0
20230809,173700,132031350,11040,11040,11040,11040,0
20230809,173600,132031350,11040,11040,11040,11040,0
20230809,173500,132031350,11040,11040,11040,11040,0
20230809,173400,132031350,11040,11040,11040,11040,0
20230809,173300,132031350,11040,11040,11040,11040,0
20230809,173200,132031350,11040,11040,11040,11040,0
20230809,173100,132031350,11040,11040,11040,11040,0
20230809,173000,132031350,11040,11040,11040,11040,0
20230809,172900,132031350,11040,11040,11040,11040,0
20230809,172800,132031350,11040,11040,11040,11040,0
20230809,172700,132031350,11040,11040,11040,11040,0
20230809,172600,132031350,11040,11040,11040,11040,0
20230809,172500,132031350,11040,11040,11040,11040,267
20230809,172400,132031350,11040,11040,11040,11040,0
20230809,172300,132031350,11040,11040,11040,11040,0
20230809,172200,132031350,11040,11040,11040,11040,0
20230809,172100,132031350,11040,11040,11040,11040,0
20230809,172000,132031350,11040,11040,11040,11040,0
20230809,171900,132031350,11040,11040,11040,11040,0
20230809,171800,132031350,11040,11040,11040,11040,0
20230809,171700,132031350,11040,11040,11040,11040,0
20230809,171600,132031350,11040,11040,11040,11040,0
20230809,171500,132031350,11040,11040,11040,11040,0
20230809,171400,132031350,11040,11040,11040,11040,0
20230809,171300,132031350,11040,11040,11040,11040,0
20230809,171200,132031350,11040,11040,11040,11040,0
20230809,171100,132031350,11040,11040,11040,11040,0
20230809,171000,132031350,11040,11040,11040,11040,0
20230809,170900,132031350,11040,11040,11040,11040,0
20230809,170800,132031350,11040,11040,11040,11040,0
20230809,170700,132031350,11040,11040,11040,11040,0
20230809,170600,132031350,11040,11040,11040,11040,0
20230809,170500,132031350,11040,11040,11040,11040,0
20230809,170400,132031350,11040,11040,11040,11040,0
20230809,170300,132031350,11040,11040,11040,11040,0
20230809,170200,132031350,11040,11040,11040,11040,0
20230809,170100,132031350,11040,11040,11040,11040,0
20230809,170000,132031350,11040,11040,11040,11040,0
20230809,165900,132031350,11040,11040,11040,11040,0
20230809,165800,132031350,11040,11040,11040,11040,0
20230809,165700,132031350,11040,11040,11040,11040,0
20230809,165600,132031350,11040,11040,11040,11040,0
20230809,165500,132031350,11040,11040,11040,11040,267
20230809,165400,132031350,11040,11040,11040,11040,0
20230809,165300,132031350,11040,11040,11040,11040,0
20230809,165200,132031350,11040,11040,11040,11040,0
20230809,165100,132031350,11040,11040,11040,11040,0
20230809,165000,132031350,11040,11040,11040,11040,0
20230809,164900,132031350,11040,11040,11040,11040,0
20230809,164800,132031350,11040,11040,11040,11040,0
20230809,164700,132031350,11040,11040,11040,11040,0
20230809,164600,132031350,11040,11040,11040,11040,0
20230809,164500,132031350,11040,11040,11040,11040,0
20230809,164400,132031350,11040,11040,11040,11040,0
20230809,164300,132031350,11040,11040,11040,11040,0
20230809,164200,132031350,11040,11040,11040,11040,0
20230809,164100,132031350,11040,11040,11040,11040,0
20230809,164000,132031350,11040,11040,11040,11040,0
20230809,163900,132031350,11040,11040,11040,11040,0
20230809,163800,132031350,11040,11040,11040,11040,0
20230809,163700,132031350,11040,11040,11040,11040,0
20230809,163600,132031350,11040,11040,11040,11040,0
20230809,163500,132031350,11040,11040,11040,11040,0
20230809,163400,132031350,11040,11040,11040,11040,0
20230809,163300,132031350,11040,11040,11040,11040,0
20230809,163200,132031350,11040,11040,11040,11040,0
20230809,163100,132031350,11040,11040,11040,11040,0
20230809,163000,132031350,11040,11040,11040,11040,0
20230809,162900,132031350,11040,11040,11040,11040,0
20230809,162800,132031350,11040,11040,11040,11040,0
20230809,162700,132031350,11040,11040,11040,11040,0
20230809,162600,132031350,11040,11040,11040,11040,0
20230809,162500,132031350,11040,11040,11040,11040,267
20230809,162400,132031350,11040,11040,11040,11040,0
20230809,162300,132031350,11040,11040,11040,11040,0
20230809,162200,132031350,11040,11040,11040,11040,0
20230809,162100,132031350,11040,11040,11040,11040,0
20230809,162000,132031350,11040,11040,11040,11040,0
20230809,161900,132031350,11040,11040,11040,11040,0
20230809,161800,132031350,11040,11040,11040,11040,0
20230809,161700,132031350,11040,11040,11040,11040,0
20230809,161600,132031350,11040,11040,11040,11040,0
20230809,161500,132031350,11040,11040,11040,11040,0
20230809,161400,132031350,11040,11040,11040,11040,0
20230809,161300,132031350,11040,11040,11040,11040,0
20230809,161200,132031350,11040,11040,11040,11040,0
20230809,161100,132031350,11040,11040,11040,11040,0
20230809,161000,132031350,11040,11040,11040,11040,0
20230809,160900,132031350,11040,11040,11040,11040,0
20230809,160800,132031350,11040,11040,11040,11040,0
20230809,160700,132031350,11040,11040,11040,11040,0
20230809,160600,132031350,11040,11040,11040,11040,0
20230809,160500,132031350,11040,11040,11040,11040,0
20230809,160400,132031350,11040,11040,11040,11040,0
20230809,160300,132031350,11040,11040,11040,11040,0
20230809,160200,132031350,11040,11040,11040,11040,0
20230809,160100,132031350,11040,11040,11040,11040,0
20230809,160000,132031350,11040,11040,11040,11040,0
20230809,155900,132031350,11040,11040,11040,11040,0
20230809,155800,132031350,11040,11040,11040,11040,0
20230809,155700,132031350,11040,11040,11040,11040,0
20230809,155600,132031350,11040,11040,11040,11040,0
20230809,155500,132031350,11040,11040,11040,11040,267
20230809,155400,132031350,11040,11040,11040,11040,0
20230809,155300,132031350,11040,11040,11040,11040,0
20230809,155200,132031350,11040,11040,11040,11040,0
20230809,155100,132031350,11040,11040,11040,11040,0
20230809,155000,132031350,11040,11040,11040,11040,0
20230809,154900,132031350,11040,11040,11040,11040,0
20230809,154800,132031350,11040,11040,11040,11040,0
20230809,154700,132031350,11040,11040,11040,11040,0
20230809,154600,132031350,11040,11040,11040,11040,0
20230809,154500,132031350,11040,11040,11040,11040,0
20230809,154400,132031350,11040,11040,11040,11040,0
20230809,154300,132031350,11040,11040,11040,11040,0
20230809,154200,132031350,11040,11040,11040,11040,0
20230809,154100,132031350,11040,11040,11040,11040,0
20230809,154000,132031350,11040,11040,11040,11040,0
20230809,153900,132031350,11040,11040,11040,11040,0
20230809,153800,132031350,11040,11040,11040,11040,0
20230809,153700,132031350,11040,11040,11040,11040,0
20230809,153600,132031350,11040,11040,11040,11040,0
20230809,153500,132031350,11040,11040,11040,11040,0
20230809,153400,132031350,11040,11040,11040,11040,0
20230809,153300,132031350,11040,11040,11040,11040,0
20230809,153200,132031350,11040,11040,11040,11040,0
20230809,153100,132031350,11040,11040,11040,11040,0
20230809,153000,132031350,11040,11040,11040,11040,267
20230809,152900,129083670,11030,11030,11030,11030,0
20230809,152800,129083670,11030,11030,11030,11030,0
20230809,152700,129083670,11030,11030,11030,11030,0
20230809,152600,129083670,11030,11030,11030,11030,0
20230809,152500,129083670,11030,11030,11030,11030,0
20230809,152400,129083670,11030,11030,11030,11030,0
20230809,152300,129083670,11030,11030,11030,11030,0
20230809,152200,129083670,11030,11030,11030,11030,0
20230809,152100,129083670,11030,11030,11030,11030,0
20230809,152000,129083670,11030,11030,11030,11030,0
20230809,151900,129083670,11030,11020,11030,11010,51
20230809,151800,128521910,11030,11030,11030,11030,0
20230809,151700,128521910,11030,11030,11030,11030,17
20230809,151600,128334400,11030,11020,11030,11020,48
20230809,151500,127805430,11020,11020,11020,11020,0
20230809,151400,127805430,11020,11020,11020,11020,0
20230809,151300,127805430,11020,11020,11020,11020,1
20230809,151200,127794410,11020,11020,11020,11020,0
20230809,151100,127794410,11020,11020,11020,11020,1
20230809,151000,127783390,11000,11010,11010,11000,504
20230809,150900,122236900,11030,11030,11030,11030,0
20230809,150800,122236900,11030,11030,11030,11030,100
20230809,150700,121133900,11030,11030,11030,11030,42
20230809,150600,120670640,11030,11030,11030,11030,0
20230809,150500,120670640,11030,11030,11030,11030,0
20230809,150400,120670640,11030,11030,11030,11030,0
20230809,150300,120670640,11030,11030,11030,11030,0
20230809,150200,120670640,11030,11030,11030,11030,0
20230809,150100,120670640,11030,11030,11030,11030,0
20230809,150000,120670640,11030,11030,11030,11030,0
20230809,145900,120670640,11030,11030,11030,11030,0
20230809,145800,120670640,11030,11030,11030,11030,0
20230809,145700,120670640,11030,11030,11030,11030,0
20230809,145600,120670640,11030,11030,11030,11030,0
20230809,145500,120670640,11030,11030,11030,11030,0
20230809,145400,120670640,11030,11030,11030,11030,0
20230809,145300,120670640,11030,11030,11030,11030,3
20230809,145200,120637550,11030,11030,11030,11030,0
20230809,145100,120637550,11030,11030,11030,11030,2
20230809,145000,120615490,11010,11010,11010,11010,0
20230809,144900,120615490,11010,11010,11010,11010,0
20230809,144800,120615490,11010,11010,11010,11010,0
20230809,144700,120615490,11010,11010,11010,11010,0
20230809,144600,120615490,11010,11010,11010,11010,58
20230809,144500,119976910,11010,11010,11010,11010,2
20230809,144400,119954890,11010,11010,11010,11010,0
20230809,144300,119954890,11010,11010,11010,11010,140
20230809,144200,118413490,11010,11030,11030,11010,2
20230809,144100,118391450,11010,11010,11010,11010,0
20230809,144000,118391450,11010,11010,11010,11010,0
20230809,143900,118391450,11010,11010,11010,11010,0
20230809,143800,118391450,11010,11010,11010,11010,40
20230809,143700,117951050,11010,11010,11010,11010,0
20230809,143600,117951050,11010,11010,11010,11010,0
20230809,143500,117951050,11010,11010,11010,11010,22
20230809,143400,117708830,11040,11040,11040,11040,0
20230809,143300,117708830,11040,11040,11040,11040,0
20230809,143200,117708830,11040,11040,11040,11040,0
20230809,143100,117708830,11040,11040,11040,11040,0
20230809,143000,117708830,11040,11040,11040,11040,2
20230809,142900,117686750,11010,11010,11010,11010,0
20230809,142800,117686750,11010,11030,11030,11010,450
20230809,142700,112726520,11040,11040,11040,11040,12
20230809,142600,112594040,11040,11040,11040,11040,0
20230809,142500,112594040,11040,11040,11040,11040,0
20230809,142400,112594040,11040,11040,11040,11040,0
20230809,142300,112594040,11040,11030,11040,11030,3
20230809,142200,112560940,11040,11030,11040,11030,20
20230809,142100,112340160,11030,11030,11030,11030,0
20230809,142000,112340160,11030,11030,11030,11030,2
20230809,141900,112318100,11030,11030,11030,11030,22
20230809,141800,112075440,11030,11030,11030,11030,0
20230809,141700,112075440,11030,11030,11030,11030,0
20230809,141600,112075440,11030,11030,11030,11030,2
20230809,141500,112053380,11030,11030,11030,11030,0
20230809,141400,112053380,11030,11030,11030,11030,0
20230809,141300,112053380,11030,11030,11030,11030,0
20230809,141200,112053380,11030,11030,11030,11030,2
20230809,141100,112031320,11030,11030,11030,11030,0
20230809,141000,112031320,11030,11030,11030,11030,0
20230809,140900,112031320,11030,11030,11030,11030,1
20230809,140800,112020290,11020,11020,11020,11020,0
20230809,140700,112020290,11020,11020,11020,11020,0
20230809,140600,112020290,11020,11020,11020,11020,0
20230809,140500,112020290,11020,11020,11020,11020,0
20230809,140400,112020290,11020,11020,11020,11020,0
20230809,140300,112020290,11020,11020,11020,11020,0
20230809,140200,112020290,11020,11020,11020,11020,0
20230809,140100,112020290,11020,11020,11020,11020,1
20230809,140000,112009270,11020,11030,11030,11020,65
20230809,135900,111292340,11030,11030,11030,11030,0
20230809,135800,111292340,11030,11030,11030,11030,0
20230809,135700,111292340,11030,11030,11030,11030,0
20230809,135600,111292340,11030,11030,11030,11030,0
20230809,135500,111292340,11030,11030,11030,11030,0
20230809,135400,111292340,11030,11030,11030,11030,59
20230809,135300,110641570,11030,11030,11030,11030,0
20230809,135200,110641570,11030,11030,11030,11030,0
20230809,135100,110641570,11030,11030,11030,11030,0
20230809,135000,110641570,11030,11030,11030,11030,0
20230809,134900,110641570,11030,11030,11030,11030,0
20230809,134800,110641570,11030,11030,11030,11030,0
20230809,134700,110641570,11030,11030,11030,11030,0
20230809,134600,110641570,11030,11030,11030,11030,0
20230809,134500,110641570,11030,11030,11030,11030,0
20230809,134400,110641570,11030,11030,11030,11030,0
20230809,134300,110641570,11030,11030,11030,11030,0
20230809,134200,110641570,11030,11030,11030,11030,0
20230809,134100,110641570,11030,11030,11030,11030,2
20230809,134000,110619510,11030,11030,11030,11030,2
20230809,133900,110597450,11030,11030,11030,11030,2
20230809,133800,110575390,11030,11030,11030,11030,32
20230809,133700,110222430,11040,11040,11040,11040,0
20230809,133600,110222430,11040,11040,11040,11040,0
20230809,133500,110222430,11040,11040,11040,11040,0
20230809,133400,110222430,11040,11040,11040,11040,0
20230809,133300,110222430,11040,11040,11040,11040,9
20230809,133200,110123070,11040,11040,11040,11040,0
20230809,133100,110123070,11040,11040,11040,11040,0
20230809,133000,110123070,11040,11040,11040,11040,0
20230809,132900,110123070,11040,11040,11040,11040,0
20230809,132800,110123070,11040,11040,11040,11040,0
20230809,132700,110123070,11040,11050,11050,11040,31
20230809,132600,109780820,11040,11040,11040,11040,0
20230809,132500,109780820,11040,11040,11040,11040,0
20230809,132400,109780820,11040,11040,11040,11040,0
20230809,132300,109780820,11040,11040,11040,11040,0
20230809,132200,109780820,11040,11040,11040,11040,0
20230809,132100,109780820,11040,11040,11040,11040,0
20230809,132000,109780820,11040,11040,11040,11040,0
20230809,131900,109780820,11040,11040,11040,11040,30
20230809,131800,109449620,11040,11040,11040,11040,0
20230809,131700,109449620,11040,11040,11040,11040,10
20230809,131600,109339220,11040,11040,11040,11040,0
20230809,131500,109339220,11040,11040,11040,11040,0
20230809,131400,109339220,11040,11040,11040,11040,0
20230809,131300,109339220,11040,11040,11040,11040,10
20230809,131200,109228820,11050,11050,11050,11050,40
20230809,131100,108786820,11040,11040,11040,11040,0
20230809,131000,108786820,11040,11040,11040,11040,10
20230809,130900,108676420,11050,11050,11050,11050,0
20230809,130800,108676420,11050,11050,11050,11050,0
20230809,130700,108676420,11050,11050,11050,11050,0
20230809,130600,108676420,11050,11050,11050,11050,10
20230809,130500,108565920,11040,11040,11040,11040,0
20230809,130400,108565920,11040,11040,11040,11040,10
20230809,130300,108455520,11040,11040,11040,11040,0
20230809,130200,108455520,11040,11040,11040,11040,0
20230809,130100,108455520,11040,11040,11040,11040,0
20230809,130000,108455520,11040,11040,11040,11040,0
20230809,125900,108455520,11040,11040,11040,11040,0
20230809,125800,108455520,11040,11040,11040,11040,0
20230809,125700,108455520,11040,11040,11040,11040,0
20230809,125600,108455520,11040,11040,11040,11040,0
20230809,125500,108455520,11040,11040,11040,11040,0
20230809,125400,108455520,11040,11040,11040,11040,0
20230809,125300,108455520,11040,11040,11040,11040,0
20230809,125200,108455520,11040,11040,11040,11040,0
20230809,125100,108455520,11040,11040,11040,11040,0
20230809,125000,108455520,11040,11040,11040,11040,0
20230809,124900,108455520,11040,11040,11040,11040,0
20230809,124800,108455520,11040,11040,11040,11040,5
20230809,124700,108400320,11060,11060,11060,11060,0
20230809,124600,108400320,11060,11060,11060,11060,0
20230809,124500,108400320,11060,11060,11060,11060,0
20230809,124400,108400320,11060,11060,11060,11060,0
20230809,124300,108400320,11060,11060,11060,11060,0
20230809,124200,108400320,11060,11060,11060,11060,0
20230809,124100,108400320,11060,11060,11060,11060,0
20230809,124000,108400320,11060,11060,11060,11060,0
20230809,123900,108400320,11060,11060,11060,11060,0
20230809,123800,108400320,11060,11060,11060,11060,0
20230809,123700,108400320,11060,11060,11060,11060,0
20230809,123600,108400320,11060,11060,11060,11060,0
20230809,123500,108400320,11060,11060,11060,11060,0
20230809,123400,108400320,11060,11060,11060,11060,0
20230809,123300,108400320,11060,11060,11060,11060,0
20230809,123200,108400320,11060,11060,11060,11060,0
20230809,123100,108400320,11060,11060,11060,11060,0
20230809,123000,108400320,11060,11060,11060,11060,0
20230809,122900,108400320,11060,11060,11060,11060,0
20230809,122800,108400320,11060,11060,11060,11060,0
20230809,122700,108400320,11060,11060,11060,11060,1
20230809,122600,108389260,11040,11040,11040,11040,0
20230809,122500,108389260,11040,11040,11040,11040,0
20230809,122400,108389260,11040,11040,11040,11040,0
20230809,122300,108389260,11040,11040,11040,11040,0
20230809,122200,108389260,11040,11040,11040,11040,0
20230809,122100,108389260,11040,11040,11040,11040,0
20230809,122000,108389260,11040,11040,11040,11040,0
20230809,121900,108389260,11040,11040,11040,11040,0
20230809,121800,108389260,11040,11040,11040,11040,0
20230809,121700,108389260,11040,11040,11040,11040,16
20230809,121600,108212620,11040,11040,11040,11040,0
20230809,121500,108212620,11040,11040,11040,11040,0
20230809,121400,108212620,11040,11040,11040,11040,0
20230809,121300,108212620,11040,11040,11040,11040,0
20230809,121200,108212620,11040,11040,11040,11040,0
20230809,121100,108212620,11040,11040,11040,11040,0
20230809,121000,108212620,11040,11040,11040,11040,0
20230809,120900,108212620,11040,11040,11040,11040,0
20230809,120800,108212620,11040,11040,11040,11040,0
20230809,120700,108212620,11040,11040,11040,11040,0
20230809,120600,108212620,11040,11040,11040,11040,0
20230809,120500,108212620,11040,11040,11040,11040,0
20230809,120400,108212620,11040,11040,11040,11040,0
20230809,120300,108212620,11040,11040,11040,11040,0
20230809,120200,108212620,11040,11040,11040,11040,0
20230809,120100,108212620,11040,11040,11040,11040,0
20230809,120000,108212620,11040,11040,11040,11040,10
20230809,115900,108102220,11060,11060,11060,11060,1
20230809,115800,108091160,11060,11060,11060,11060,1
20230809,115700,108080100,11050,11050,11050,11050,6
20230809,115600,108013800,11050,11050,11050,11050,1
20230809,115500,108002750,11050,11050,11050,11050,0
20230809,115400,108002750,11050,11050,11050,11050,0
20230809,115300,108002750,11050,11050,11050,11050,5
20230809,115200,107947500,11050,11050,11050,11050,0
20230809,115100,107947500,11050,11050,11050,11050,0
20230809,115000,107947500,11050,11050,11050,11050,0
20230809,114900,107947500,11050,11050,11050,11050,0
20230809,114800,107947500,11050,11050,11050,11050,0
20230809,114700,107947500,11050,11050,11050,11050,0
20230809,114600,107947500,11050,11050,11050,11050,1
20230809,114500,107936450,11000,11000,11000,11000,0
20230809,114400,107936450,11000,11000,11000,11000,0
20230809,114300,107936450,11000,11000,11050,11000,17
20230809,114200,107749400,11000,11000,11000,11000,1
20230809,114100,107738400,11050,11050,11050,11050,1
20230809,114000,107727350,10990,10990,10990,10990,0
20230809,113900,107727350,10990,10990,10990,10990,0
20230809,113800,107727350,10990,11000,11000,10990,40
20230809,113700,107287740,11000,11000,11000,11000,88
20230809,113600,106319740,11000,11000,11000,11000,10
20230809,113500,106209740,11000,11000,11000,11000,0
20230809,113400,106209740,11000,11000,11000,11000,0
20230809,113300,106209740,11000,11000,11000,11000,0
20230809,113200,106209740,11000,11000,11000,11000,0
20230809,113100,106209740,11000,11000,11000,11000,2
20230809,113000,106187740,10990,10990,10990,10990,0
20230809,112900,106187740,10990,10990,10990,10990,49
20230809,112800,105649230,11000,11000,11000,11000,0
20230809,112700,105649230,11000,11000,11000,11000,0
20230809,112600,105649230,11000,11000,11000,11000,0
20230809,112500,105649230,11000,11000,11000,11000,100
20230809,112400,104549230,11000,11000,11000,11000,100
20230809,112300,103449230,11000,11000,11000,11000,0
20230809,112200,103449230,11000,11000,11000,11000,100
20230809,112100,102349230,11000,11010,11010,11000,323
20230809,112000,98794230,11040,11000,11040,11000,316
20230809,111900,95318190,11000,11000,11000,11000,35
20230809,111800,94933190,11010,11010,11010,11010,0
20230809,111700,94933190,11010,11010,11010,11010,150
20230809,111600,93281690,11010,11010,11010,11010,0
20230809,111500,93281690,11010,11010,11010,11010,0
20230809,111400,93281690,11010,11010,11010,11010,250
20230809,111300,90529190,11010,11010,11010,11010,0
20230809,111200,90529190,11010,11010,11010,11010,0
20230809,111100,90529190,11010,11010,11010,11010,0
20230809,111000,90529190,11010,11010,11010,11010,0
20230809,110900,90529190,11010,11010,11010,11010,0
20230809,110800,90529190,11010,11010,11010,11010,10
20230809,110700,90419090,11010,11010,11010,11010,0
20230809,110600,90419090,11010,11010,11010,11010,5
20230809,110500,90364040,11070,11070,11070,11070,0
20230809,110400,90364040,11070,11070,11070,11070,0
20230809,110300,90364040,11070,11070,11070,11070,0
20230809,110200,90364040,11070,11070,11070,11070,0
20230809,110100,90364040,11070,11070,11070,11070,0
20230809,110000,90364040,11070,11070,11070,11070,0
20230809,105900,90364040,11070,11070,11070,11070,0
20230809,105800,90364040,11070,11070,11070,11070,0
20230809,105700,90364040,11070,11070,11070,11070,0
20230809,105600,90364040,11070,11070,11070,11070,6
20230809,105500,90297620,11070,11070,11070,11070,0
20230809,105400,90297620,11070,11070,11070,11070,0
20230809,105300,90297620,11070,11070,11070,11070,0
20230809,105200,90297620,11070,11070,11070,11070,0
20230809,105100,90297620,11070,11070,11070,11070,0
20230809,105000,90297620,11070,11070,11070,11070,0
20230809,104900,90297620,11070,11070,11070,11070,0
20230809,104800,90297620,11070,11070,11070,11070,0
20230809,104700,90297620,11070,11070,11070,11070,0
20230809,104600,90297620,11070,11070,11070,11070,0
20230809,104500,90297620,11070,11070,11070,11070,70
20230809,104400,89522720,11080,11080,11080,11080,0
20230809,104300,89522720,11080,11080,11080,11080,0
20230809,104200,89522720,11080,11080,11080,11080,0
20230809,104100,89522720,11080,11080,11080,11080,0
20230809,104000,89522720,11080,11080,11080,11080,0
20230809,103900,89522720,11080,11080,11080,11080,0
20230809,103800,89522720,11080,11080,11080,11080,0
20230809,103700,89522720,11080,11080,11080,11080,0
20230809,103600,89522720,11080,11080,11080,11080,0
20230809,103500,89522720,11080,11080,11080,11080,0
20230809,103400,89522720,11080,11080,11080,11080,0
20230809,103300,89522720,11080,11080,11080,11080,0
20230809,103200,89522720,11080,11080,11080,11080,0
20230809,103100,89522720,11080,11080,11080,11080,0
20230809,103000,89522720,11080,11080,11080,11080,0
20230809,102900,89522720,11080,11080,11080,11080,0
20230809,102800,89522720,11080,11080,11080,11080,0
20230809,102700,89522720,11080,11080,11080,11080,0
20230809,102600,89522720,11080,11080,11080,11080,1
20230809,102500,89511640,10980,11000,11000,10980,231
20230809,102400,86971920,11050,11050,11050,11050,0
20230809,102300,86971920,11050,11050,11050,11050,0
20230809,102200,86971920,11050,11050,11050,11050,347
20230809,102100,83137570,11000,11000,11000,11000,25
20230809,102000,82862570,11050,11050,11050,11050,0
20230809,101900,82862570,11050,11050,11050,11050,0
20230809,101800,82862570,11050,11050,11050,11050,150
20230809,101700,81205070,11050,11040,11050,11040,10
20230809,101600,81094640,11040,11020,11040,11020,300
20230809,101500,77784060,11020,11020,11020,11020,16
20230809,101400,77607740,11000,11000,11000,11000,0
20230809,101300,77607740,11000,11000,11000,11000,0
20230809,101200,77607740,11000,11000,11000,11000,0
20230809,101100,77607740,11000,11000,11000,11000,0
20230809,101000,77607740,11000,11000,11000,11000,0
20230809,100900,77607740,11000,11000,11000,11000,0
20230809,100800,77607740,11000,11000,11000,11000,43
20230809,100700,77134740,11020,11020,11020,11020,0
20230809,100600,77134740,11020,11020,11020,11020,0
20230809,100500,77134740,11020,11020,11020,11020,3
20230809,100400,77101680,11020,11020,11020,11020,54
20230809,100300,76506600,11020,11040,11040,11020,30
20230809,100200,76175800,11040,11040,11040,11040,0
20230809,100100,76175800,11040,11020,11040,11020,9
20230809,100000,76076600,11040,11020,11040,11020,2
20230809,095900,76054540,11020,11020,11020,11020,15
20230809,095800,75889240,11020,11020,11020,11020,5
20230809,095700,75834140,11020,11010,11020,11010,231
20230809,095600,73290040,11010,11010,11010,11010,1
20230809,095500,73279030,11010,11010,11010,11010,200
20230809,095400,71077030,11010,11010,11010,11010,0
20230809,095300,71077030,11010,11010,11010,11010,0
20230809,095200,71077030,11010,11010,11010,11010,0
20230809,095100,71077030,11010,11010,11010,11010,5
20230809,095000,71021980,11010,11010,11010,11010,0
20230809,094900,71021980,11010,11010,11010,11010,5
20230809,094800,70966930,11000,11000,11000,11000,0
20230809,094700,70966930,11000,11010,11010,11000,24
20230809,094600,70702790,11000,11000,11010,11000,130
20230809,094500,69272400,10990,10990,10990,10990,0
20230809,094400,69272400,10990,10990,10990,10990,5
20230809,094300,69217450,11000,11000,11000,11000,19
20230809,094200,69008450,11000,11000,11000,11000,3
20230809,094100,68975450,11000,11000,11000,11000,10
20230809,094000,68865450,11000,11000,11000,11000,0
20230809,093900,68865450,11000,11000,11000,11000,20
20230809,093800,68645450,11000,10990,11000,10980,152
20230809,093700,66973770,10940,10940,10940,10940,100
20230809,093600,65879770,11000,11000,11000,11000,0
20230809,093500,65879770,11000,11000,11000,11000,0
20230809,093400,65879770,11000,11000,11000,11000,0
20230809,093300,65879770,11000,11000,11000,11000,0
20230809,093200,65879770,11000,11000,11000,11000,15
20230809,093100,65714770,10970,10970,10970,10970,160
20230809,093000,63959570,10960,10960,10960,10960,732
20230809,092900,55936850,10900,10900,10900,10900,0
20230809,092800,55936850,10900,10900,10900,10900,30
20230809,092700,55609850,10960,10960,10960,10960,0
20230809,092600,55609850,10960,10960,10960,10960,0
20230809,092500,55609850,10960,10910,10960,10900,156
20230809,092400,53907130,10950,10950,10950,10950,0
20230809,092300,53907130,10950,10900,10950,10900,147
20230809,092200,52304330,10900,10900,10900,10900,766
20230809,092100,43954930,10900,10900,10900,10900,40
20230809,092000,43518930,10900,10950,10950,10900,231
20230809,091900,40994480,10900,10910,10910,10900,100
20230809,091800,39904470,10880,10900,10900,10880,172
20230809,091700,38032210,10990,10990,10990,10990,1
20230809,091600,38021220,10890,10940,10940,10870,901
20230809,091500,28194240,11000,11000,11000,11000,1000
20230809,091400,17194240,11020,11020,11020,11020,0
20230809,091300,17194240,11020,11020,11020,11020,0
20230809,091200,17194240,11020,11020,11020,11020,0
20230809,091100,17194240,11020,11020,11020,11020,0
20230809,091000,17194240,11020,10970,11020,10970,2
20230809,090900,17172250,10970,10930,10970,10930,49
20230809,090800,16636640,10880,10930,10930,10880,98
20230809,090700,15566560,10920,10880,10920,10880,101
20230809,090600,14465680,10920,10920,10920,10920,1
20230809,090500,14454760,10920,10950,10950,10850,630
20230809,090400,7586330,10960,10960,10960,10960,32
20230809,090300,7235610,10990,11050,11050,10950,222
20230809,090200,4804470,10980,11070,11070,10970,75
20230809,090100,3980740,11010,11010,11010,11010,274
20230809,090000,964000,11010,11120,11120,11010,61