KissMeData/090350/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194000,128827820,8030,8030,8030,8030,709
20230809,193900,128827820,8030,8030,8030,8030,0
20230809,193800,128827820,8030,8030,8030,8030,0
20230809,193700,128827820,8030,8030,8030,8030,0
20230809,193600,128827820,8030,8030,8030,8030,0
20230809,193500,128827820,8030,8030,8030,8030,0
20230809,193400,128827820,8030,8030,8030,8030,0
20230809,193300,128827820,8030,8030,8030,8030,0
20230809,193200,128827820,8030,8030,8030,8030,0
20230809,193100,128827820,8030,8030,8030,8030,0
20230809,193000,128827820,8030,8030,8030,8030,0
20230809,192900,128827820,8030,8030,8030,8030,0
20230809,192800,128827820,8030,8030,8030,8030,0
20230809,192700,128827820,8030,8030,8030,8030,0
20230809,192600,128827820,8030,8030,8030,8030,0
20230809,192500,128827820,8030,8030,8030,8030,0
20230809,192400,128827820,8030,8030,8030,8030,0
20230809,192300,128827820,8030,8030,8030,8030,0
20230809,192200,128827820,8030,8030,8030,8030,0
20230809,192100,128827820,8030,8030,8030,8030,0
20230809,192000,128827820,8030,8030,8030,8030,0
20230809,191900,128827820,8030,8030,8030,8030,0
20230809,191800,128827820,8030,8030,8030,8030,0
20230809,191700,128827820,8030,8030,8030,8030,0
20230809,191600,128827820,8030,8030,8030,8030,0
20230809,191500,128827820,8030,8030,8030,8030,0
20230809,191400,128827820,8030,8030,8030,8030,0
20230809,191300,128827820,8030,8030,8030,8030,0
20230809,191200,128827820,8030,8030,8030,8030,0
20230809,191100,128827820,8030,8030,8030,8030,0
20230809,191000,128827820,8030,8030,8030,8030,709
20230809,190900,128827820,8030,8030,8030,8030,0
20230809,190800,128827820,8030,8030,8030,8030,0
20230809,190700,128827820,8030,8030,8030,8030,0
20230809,190600,128827820,8030,8030,8030,8030,0
20230809,190500,128827820,8030,8030,8030,8030,0
20230809,190400,128827820,8030,8030,8030,8030,0
20230809,190300,128827820,8030,8030,8030,8030,0
20230809,190200,128827820,8030,8030,8030,8030,0
20230809,190100,128827820,8030,8030,8030,8030,0
20230809,190000,128827820,8030,8030,8030,8030,0
20230809,185900,128827820,8030,8030,8030,8030,0
20230809,185800,128827820,8030,8030,8030,8030,0
20230809,185700,128827820,8030,8030,8030,8030,0
20230809,185600,128827820,8030,8030,8030,8030,0
20230809,185500,128827820,8030,8030,8030,8030,0
20230809,185400,128827820,8030,8030,8030,8030,0
20230809,185300,128827820,8030,8030,8030,8030,0
20230809,185200,128827820,8030,8030,8030,8030,0
20230809,185100,128827820,8030,8030,8030,8030,0
20230809,185000,128827820,8030,8030,8030,8030,0
20230809,184900,128827820,8030,8030,8030,8030,0
20230809,184800,128827820,8030,8030,8030,8030,0
20230809,184700,128827820,8030,8030,8030,8030,0
20230809,184600,128827820,8030,8030,8030,8030,0
20230809,184500,128827820,8030,8030,8030,8030,0
20230809,184400,128827820,8030,8030,8030,8030,0
20230809,184300,128827820,8030,8030,8030,8030,0
20230809,184200,128827820,8030,8030,8030,8030,0
20230809,184100,128827820,8030,8030,8030,8030,0
20230809,184000,128827820,8030,8030,8030,8030,709
20230809,183900,128827820,8030,8030,8030,8030,0
20230809,183800,128827820,8030,8030,8030,8030,0
20230809,183700,128827820,8030,8030,8030,8030,0
20230809,183600,128827820,8030,8030,8030,8030,0
20230809,183500,128827820,8030,8030,8030,8030,0
20230809,183400,128827820,8030,8030,8030,8030,0
20230809,183300,128827820,8030,8030,8030,8030,0
20230809,183200,128827820,8030,8030,8030,8030,0
20230809,183100,128827820,8030,8030,8030,8030,0
20230809,183000,128827820,8030,8030,8030,8030,0
20230809,182900,128827820,8030,8030,8030,8030,0
20230809,182800,128827820,8030,8030,8030,8030,0
20230809,182700,128827820,8030,8030,8030,8030,0
20230809,182600,128827820,8030,8030,8030,8030,0
20230809,182500,128827820,8030,8030,8030,8030,0
20230809,182400,128827820,8030,8030,8030,8030,0
20230809,182300,128827820,8030,8030,8030,8030,0
20230809,182200,128827820,8030,8030,8030,8030,0
20230809,182100,128827820,8030,8030,8030,8030,0
20230809,182000,128827820,8030,8030,8030,8030,0
20230809,181900,128827820,8030,8030,8030,8030,0
20230809,181800,128827820,8030,8030,8030,8030,0
20230809,181700,128827820,8030,8030,8030,8030,0
20230809,181600,128827820,8030,8030,8030,8030,0
20230809,181500,128827820,8030,8030,8030,8030,0
20230809,181400,128827820,8030,8030,8030,8030,0
20230809,181300,128827820,8030,8030,8030,8030,0
20230809,181200,128827820,8030,8030,8030,8030,0
20230809,181100,128827820,8030,8030,8030,8030,0
20230809,181000,128827820,8030,8030,8030,8030,709
20230809,180900,128827820,8030,8030,8030,8030,0
20230809,180800,128827820,8030,8030,8030,8030,0
20230809,180700,128827820,8030,8030,8030,8030,0
20230809,180600,128827820,8030,8030,8030,8030,0
20230809,180500,128827820,8030,8030,8030,8030,0
20230809,180400,128827820,8030,8030,8030,8030,0
20230809,180300,128827820,8030,8030,8030,8030,0
20230809,180200,128827820,8030,8030,8030,8030,0
20230809,180100,128827820,8030,8030,8030,8030,0
20230809,180000,128827820,8030,8030,8030,8030,0
20230809,175900,128827820,8030,8030,8030,8030,0
20230809,175800,128827820,8030,8030,8030,8030,0
20230809,175700,128827820,8030,8030,8030,8030,0
20230809,175600,128827820,8030,8030,8030,8030,0
20230809,175500,128827820,8030,8030,8030,8030,0
20230809,175400,128827820,8030,8030,8030,8030,0
20230809,175300,128827820,8030,8030,8030,8030,0
20230809,175200,128827820,8030,8030,8030,8030,0
20230809,175100,128827820,8030,8030,8030,8030,0
20230809,175000,128827820,8030,8030,8030,8030,0
20230809,174900,128827820,8030,8030,8030,8030,0
20230809,174800,128827820,8030,8030,8030,8030,0
20230809,174700,128827820,8030,8030,8030,8030,0
20230809,174600,128827820,8030,8030,8030,8030,0
20230809,174500,128827820,8030,8030,8030,8030,0
20230809,174400,128827820,8030,8030,8030,8030,0
20230809,174300,128827820,8030,8030,8030,8030,0
20230809,174200,128827820,8030,8030,8030,8030,0
20230809,174100,128827820,8030,8030,8030,8030,0
20230809,174000,128827820,8030,8030,8030,8030,709
20230809,173900,128827820,8030,8030,8030,8030,0
20230809,173800,128827820,8030,8030,8030,8030,0
20230809,173700,128827820,8030,8030,8030,8030,0
20230809,173600,128827820,8030,8030,8030,8030,0
20230809,173500,128827820,8030,8030,8030,8030,0
20230809,173400,128827820,8030,8030,8030,8030,0
20230809,173300,128827820,8030,8030,8030,8030,0
20230809,173200,128827820,8030,8030,8030,8030,0
20230809,173100,128827820,8030,8030,8030,8030,0
20230809,173000,128827820,8030,8030,8030,8030,0
20230809,172900,128827820,8030,8030,8030,8030,0
20230809,172800,128827820,8030,8030,8030,8030,0
20230809,172700,128827820,8030,8030,8030,8030,0
20230809,172600,128827820,8030,8030,8030,8030,0
20230809,172500,128827820,8030,8030,8030,8030,0
20230809,172400,128827820,8030,8030,8030,8030,0
20230809,172300,128827820,8030,8030,8030,8030,0
20230809,172200,128827820,8030,8030,8030,8030,0
20230809,172100,128827820,8030,8030,8030,8030,0
20230809,172000,128827820,8030,8030,8030,8030,0
20230809,171900,128827820,8030,8030,8030,8030,0
20230809,171800,128827820,8030,8030,8030,8030,0
20230809,171700,128827820,8030,8030,8030,8030,0
20230809,171600,128827820,8030,8030,8030,8030,0
20230809,171500,128827820,8030,8030,8030,8030,0
20230809,171400,128827820,8030,8030,8030,8030,0
20230809,171300,128827820,8030,8030,8030,8030,0
20230809,171200,128827820,8030,8030,8030,8030,0
20230809,171100,128827820,8030,8030,8030,8030,0
20230809,171000,128827820,8030,8030,8030,8030,709
20230809,170900,128827820,8030,8030,8030,8030,0
20230809,170800,128827820,8030,8030,8030,8030,0
20230809,170700,128827820,8030,8030,8030,8030,0
20230809,170600,128827820,8030,8030,8030,8030,0
20230809,170500,128827820,8030,8030,8030,8030,0
20230809,170400,128827820,8030,8030,8030,8030,0
20230809,170300,128827820,8030,8030,8030,8030,0
20230809,170200,128827820,8030,8030,8030,8030,0
20230809,170100,128827820,8030,8030,8030,8030,0
20230809,170000,128827820,8030,8030,8030,8030,0
20230809,165900,128827820,8030,8030,8030,8030,0
20230809,165800,128827820,8030,8030,8030,8030,0
20230809,165700,128827820,8030,8030,8030,8030,0
20230809,165600,128827820,8030,8030,8030,8030,0
20230809,165500,128827820,8030,8030,8030,8030,0
20230809,165400,128827820,8030,8030,8030,8030,0
20230809,165300,128827820,8030,8030,8030,8030,0
20230809,165200,128827820,8030,8030,8030,8030,0
20230809,165100,128827820,8030,8030,8030,8030,0
20230809,165000,128827820,8030,8030,8030,8030,0
20230809,164900,128827820,8030,8030,8030,8030,0
20230809,164800,128827820,8030,8030,8030,8030,0
20230809,164700,128827820,8030,8030,8030,8030,0
20230809,164600,128827820,8030,8030,8030,8030,0
20230809,164500,128827820,8030,8030,8030,8030,0
20230809,164400,128827820,8030,8030,8030,8030,0
20230809,164300,128827820,8030,8030,8030,8030,0
20230809,164200,128827820,8030,8030,8030,8030,0
20230809,164100,128827820,8030,8030,8030,8030,0
20230809,164000,128827820,8030,8030,8030,8030,709
20230809,163900,128827820,8030,8030,8030,8030,0
20230809,163800,128827820,8030,8030,8030,8030,0
20230809,163700,128827820,8030,8030,8030,8030,0
20230809,163600,128827820,8030,8030,8030,8030,0
20230809,163500,128827820,8030,8030,8030,8030,0
20230809,163400,128827820,8030,8030,8030,8030,0
20230809,163300,128827820,8030,8030,8030,8030,0
20230809,163200,128827820,8030,8030,8030,8030,0
20230809,163100,128827820,8030,8030,8030,8030,0
20230809,163000,128827820,8030,8030,8030,8030,0
20230809,162900,128827820,8030,8030,8030,8030,0
20230809,162800,128827820,8030,8030,8030,8030,0
20230809,162700,128827820,8030,8030,8030,8030,0
20230809,162600,128827820,8030,8030,8030,8030,0
20230809,162500,128827820,8030,8030,8030,8030,0
20230809,162400,128827820,8030,8030,8030,8030,0
20230809,162300,128827820,8030,8030,8030,8030,0
20230809,162200,128827820,8030,8030,8030,8030,0
20230809,162100,128827820,8030,8030,8030,8030,0
20230809,162000,128827820,8030,8030,8030,8030,0
20230809,161900,128827820,8030,8030,8030,8030,0
20230809,161800,128827820,8030,8030,8030,8030,0
20230809,161700,128827820,8030,8030,8030,8030,0
20230809,161600,128827820,8030,8030,8030,8030,0
20230809,161500,128827820,8030,8030,8030,8030,0
20230809,161400,128827820,8030,8030,8030,8030,0
20230809,161300,128827820,8030,8030,8030,8030,0
20230809,161200,128827820,8030,8030,8030,8030,0
20230809,161100,128827820,8030,8030,8030,8030,0
20230809,161000,128827820,8030,8030,8030,8030,709
20230809,160900,128827820,8030,8030,8030,8030,0
20230809,160800,128827820,8030,8030,8030,8030,0
20230809,160700,128827820,8030,8030,8030,8030,0
20230809,160600,128827820,8030,8030,8030,8030,0
20230809,160500,128827820,8030,8030,8030,8030,0
20230809,160400,128827820,8030,8030,8030,8030,0
20230809,160300,128827820,8030,8030,8030,8030,0
20230809,160200,128827820,8030,8030,8030,8030,0
20230809,160100,128827820,8030,8030,8030,8030,0
20230809,160000,128827820,8030,8030,8030,8030,0
20230809,155900,128827820,8030,8030,8030,8030,0
20230809,155800,128827820,8030,8030,8030,8030,0
20230809,155700,128827820,8030,8030,8030,8030,0
20230809,155600,128827820,8030,8030,8030,8030,0
20230809,155500,128827820,8030,8030,8030,8030,0
20230809,155400,128827820,8030,8030,8030,8030,0
20230809,155300,128827820,8030,8030,8030,8030,0
20230809,155200,128827820,8030,8030,8030,8030,0
20230809,155100,128827820,8030,8030,8030,8030,0
20230809,155000,128827820,8030,8030,8030,8030,0
20230809,154900,128827820,8030,8030,8030,8030,0
20230809,154800,128827820,8030,8030,8030,8030,0
20230809,154700,128827820,8030,8030,8030,8030,0
20230809,154600,128827820,8030,8030,8030,8030,0
20230809,154500,128827820,8030,8030,8030,8030,0
20230809,154400,128827820,8030,8030,8030,8030,0
20230809,154300,128827820,8030,8030,8030,8030,0
20230809,154200,128827820,8030,8030,8030,8030,0
20230809,154100,128827820,8030,8030,8030,8030,0
20230809,154000,128827820,8030,8030,8030,8030,709
20230809,153900,128827820,8030,8030,8030,8030,0
20230809,153800,128827820,8030,8030,8030,8030,0
20230809,153700,128827820,8030,8030,8030,8030,0
20230809,153600,128827820,8030,8030,8030,8030,0
20230809,153500,128827820,8030,8030,8030,8030,0
20230809,153400,128827820,8030,8030,8030,8030,0
20230809,153300,128827820,8030,8030,8030,8030,0
20230809,153200,128827820,8030,8030,8030,8030,0
20230809,153100,128827820,8030,8030,8030,8030,0
20230809,153000,128827820,8030,8030,8030,8030,709
20230809,152900,123134550,8030,8030,8030,8030,0
20230809,152800,123134550,8030,8030,8030,8030,0
20230809,152700,123134550,8030,8030,8030,8030,0
20230809,152600,123134550,8030,8030,8030,8030,0
20230809,152500,123134550,8030,8030,8030,8030,0
20230809,152400,123134550,8030,8030,8030,8030,0
20230809,152300,123134550,8030,8030,8030,8030,0
20230809,152200,123134550,8030,8030,8030,8030,0
20230809,152100,123134550,8030,8030,8030,8030,0
20230809,152000,123134550,8030,8030,8030,8030,0
20230809,151900,123134550,8030,8030,8030,8030,0
20230809,151800,123134550,8030,8030,8030,8030,0
20230809,151700,123134550,8030,8030,8030,8030,425
20230809,151600,119721800,8020,8020,8020,8020,0
20230809,151500,119721800,8020,8020,8020,8020,100
20230809,151400,118919800,8030,8030,8030,8030,0
20230809,151300,118919800,8030,8030,8030,8030,30
20230809,151200,118678900,8040,8030,8040,8030,32
20230809,151100,118421930,8000,8030,8030,8000,245
20230809,151000,116461870,8030,8030,8030,8030,0
20230809,150900,116461870,8030,8030,8030,8030,29
20230809,150800,116229000,8030,8030,8030,8030,99
20230809,150700,115434030,8030,8030,8030,8030,28
20230809,150600,115209190,8040,8030,8040,8030,55
20230809,150500,114767290,8040,8030,8040,8030,10
20230809,150400,114686910,8030,8030,8030,8030,7
20230809,150300,114630700,8030,8010,8040,8010,69
20230809,150200,114076950,8000,8020,8020,8000,346
20230809,150100,111307280,8010,8010,8010,8010,9
20230809,150000,111235190,8010,8010,8010,8010,1
20230809,145900,111227180,8000,8000,8000,8000,0
20230809,145800,111227180,8000,8000,8000,8000,0
20230809,145700,111227180,8000,8000,8000,8000,2
20230809,145600,111211180,8000,8000,8000,8000,1
20230809,145500,111203180,8000,7990,8000,7990,2
20230809,145400,111187190,8000,8000,8000,8000,2
20230809,145300,111171190,8000,8000,8000,8000,3
20230809,145200,111147190,8010,8000,8010,8000,108
20230809,145100,110282190,8000,8000,8010,8000,106
20230809,145000,109433190,8000,8000,8000,8000,3
20230809,144900,109409190,8020,8020,8020,8020,35
20230809,144800,109128490,7990,7990,7990,7990,0
20230809,144700,109128490,7990,7990,7990,7990,13
20230809,144600,109024620,8000,8000,8000,8000,49
20230809,144500,108632620,8000,8000,8000,8000,6
20230809,144400,108584620,8040,8030,8040,8030,30
20230809,144300,108343620,8040,8040,8040,8040,0
20230809,144200,108343620,8040,7990,8040,7990,267
20230809,144100,106206040,7990,7990,7990,7990,12
20230809,144000,106110160,7980,7990,7990,7980,120
20230809,143900,105152420,7980,7990,7990,7980,377
20230809,143800,102143660,7980,7980,7980,7980,0
20230809,143700,102143660,7980,7980,7980,7980,0
20230809,143600,102143660,7980,7980,7980,7980,19
20230809,143500,101992040,7990,7990,7990,7990,57
20230809,143400,101536610,8020,8030,8030,8000,133
20230809,143300,100468690,8000,8000,8000,8000,1
20230809,143200,100460690,8030,8020,8030,8020,31
20230809,143100,100211860,8020,8010,8020,8010,117
20230809,143000,99274550,7990,7990,7990,7990,0
20230809,142900,99274550,7990,7990,7990,7990,0
20230809,142800,99274550,7990,8000,8000,7990,278
20230809,142700,97052270,8010,8010,8010,8010,0
20230809,142600,97052270,8010,8010,8010,8010,1
20230809,142500,97044260,8010,8010,8010,8010,0
20230809,142400,97044260,8010,8010,8010,8010,0
20230809,142300,97044260,8010,8010,8010,8010,2
20230809,142200,97028240,8010,8010,8010,8010,2
20230809,142100,97012220,8020,8020,8020,8020,1
20230809,142000,97004200,8020,8020,8020,8020,0
20230809,141900,97004200,8020,8020,8020,8020,0
20230809,141800,97004200,8020,8020,8020,8020,0
20230809,141700,97004200,8020,8020,8020,8020,0
20230809,141600,97004200,8020,8020,8020,8020,0
20230809,141500,97004200,8020,8020,8020,8020,0
20230809,141400,97004200,8020,8020,8020,8020,0
20230809,141300,97004200,8020,8020,8020,8020,0
20230809,141200,97004200,8020,8020,8020,8020,0
20230809,141100,97004200,8020,8020,8020,8020,0
20230809,141000,97004200,8020,8020,8020,8020,0
20230809,140900,97004200,8020,8020,8020,8020,0
20230809,140800,97004200,8020,8020,8020,8020,0
20230809,140700,97004200,8020,8020,8020,8020,0
20230809,140600,97004200,8020,8010,8020,8010,2
20230809,140500,96988170,8000,8000,8000,8000,0
20230809,140400,96988170,8000,8000,8000,8000,0
20230809,140300,96988170,8000,7990,8000,7990,23
20230809,140200,96804300,7990,8000,8000,7990,122
20230809,140100,95829510,8010,8010,8010,8010,0
20230809,140000,95829510,8010,8010,8010,8010,0
20230809,135900,95829510,8010,8010,8010,8010,0
20230809,135800,95829510,8010,8010,8010,8010,12
20230809,135700,95733390,7990,7990,7990,7990,119
20230809,135600,94782580,8000,8020,8020,8000,104
20230809,135500,93950540,8010,8000,8010,8000,75
20230809,135400,93349880,8010,8010,8010,8010,0
20230809,135300,93349880,8010,8010,8010,8010,1
20230809,135200,93341870,8010,8010,8010,8010,0
20230809,135100,93341870,8010,8010,8010,8010,0
20230809,135000,93341870,8010,8010,8010,8010,20
20230809,134900,93181670,8010,8010,8010,8010,0
20230809,134800,93181670,8010,8010,8010,8010,2
20230809,134700,93165650,7990,8010,8010,7990,2
20230809,134600,93149650,8010,8010,8010,8010,0
20230809,134500,93149650,8010,8000,8010,8000,2
20230809,134400,93133640,7970,8000,8000,7970,152
20230809,134300,91917700,7990,7990,7990,7990,0
20230809,134200,91917700,7990,7990,7990,7990,100
20230809,134100,91118700,7990,7990,7990,7990,0
20230809,134000,91118700,7990,7990,7990,7990,0
20230809,133900,91118700,7990,7990,7990,7990,0
20230809,133800,91118700,7990,7990,7990,7990,10
20230809,133700,91038800,7990,7990,7990,7990,0
20230809,133600,91038800,7990,7990,7990,7990,0
20230809,133500,91038800,7990,7990,7990,7990,0
20230809,133400,91038800,7990,7990,7990,7990,3
20230809,133300,91014830,7990,7990,7990,7990,0
20230809,133200,91014830,7990,7990,7990,7990,0
20230809,133100,91014830,7990,7990,7990,7990,10
20230809,133000,90934930,7990,7990,7990,7990,2
20230809,132900,90918950,7990,7990,7990,7990,10
20230809,132800,90839050,7990,7990,7990,7990,30
20230809,132700,90599350,7990,7990,7990,7990,0
20230809,132600,90599350,7990,7990,7990,7990,0
20230809,132500,90599350,7990,7990,7990,7990,0
20230809,132400,90599350,7990,7990,7990,7990,15
20230809,132300,90479500,7990,7990,7990,7990,0
20230809,132200,90479500,7990,7990,7990,7990,0
20230809,132100,90479500,7990,7990,7990,7990,0
20230809,132000,90479500,7990,7990,7990,7990,2
20230809,131900,90463520,7980,7990,7990,7980,4
20230809,131800,90431580,7980,7980,7980,7980,0
20230809,131700,90431580,7980,7980,7980,7980,0
20230809,131600,90431580,7980,7980,7980,7980,0
20230809,131500,90431580,7980,7980,7980,7980,0
20230809,131400,90431580,7980,7980,7980,7980,20
20230809,131300,90271980,7980,7980,7980,7980,0
20230809,131200,90271980,7980,7980,7980,7980,0
20230809,131100,90271980,7980,7980,7980,7980,20
20230809,131000,90112380,7980,7950,7980,7950,329
20230809,130900,87493040,7950,7950,7950,7950,0
20230809,130800,87493040,7950,7950,7950,7950,1
20230809,130700,87485090,7930,7930,7930,7930,0
20230809,130600,87485090,7930,7930,7930,7930,0
20230809,130500,87485090,7930,7930,7930,7930,0
20230809,130400,87485090,7930,7940,7940,7930,30
20230809,130300,87247160,7950,7950,7950,7950,0
20230809,130200,87247160,7950,7950,7950,7950,0
20230809,130100,87247160,7950,7950,7950,7950,0
20230809,130000,87247160,7950,7950,7950,7950,1
20230809,125900,87239210,7950,7950,7950,7950,0
20230809,125800,87239210,7950,7950,7950,7950,0
20230809,125700,87239210,7950,7950,7950,7950,0
20230809,125600,87239210,7950,7950,7950,7950,0
20230809,125500,87239210,7950,7950,7950,7950,0
20230809,125400,87239210,7950,7950,7950,7950,0
20230809,125300,87239210,7950,7950,7950,7950,0
20230809,125200,87239210,7950,7950,7950,7950,30
20230809,125100,87000710,7950,7950,7950,7950,1
20230809,125000,86992760,7930,7930,7930,7930,0
20230809,124900,86992760,7930,7930,7930,7930,0
20230809,124800,86992760,7930,7930,7930,7930,0
20230809,124700,86992760,7930,7940,7940,7930,50
20230809,124600,86596250,7930,7930,7930,7930,0
20230809,124500,86596250,7930,7930,7930,7930,0
20230809,124400,86596250,7930,7930,7930,7930,0
20230809,124300,86596250,7930,7930,7930,7930,0
20230809,124200,86596250,7930,7930,7930,7930,0
20230809,124100,86596250,7930,7930,7930,7930,0
20230809,124000,86596250,7930,7930,7930,7930,0
20230809,123900,86596250,7930,7930,7930,7930,25
20230809,123800,86398000,7950,7950,7950,7950,0
20230809,123700,86398000,7950,7950,7950,7950,3
20230809,123600,86374150,7950,7950,7950,7950,3
20230809,123500,86350300,7950,7950,7950,7950,0
20230809,123400,86350300,7950,7950,7950,7950,4
20230809,123300,86318500,7940,7940,7940,7940,0
20230809,123200,86318500,7940,7940,7940,7940,0
20230809,123100,86318500,7940,7940,7940,7940,0
20230809,123000,86318500,7940,7940,7940,7940,0
20230809,122900,86318500,7940,7940,7940,7940,1
20230809,122800,86310560,7950,7950,7950,7950,0
20230809,122700,86310560,7950,7950,7950,7950,0
20230809,122600,86310560,7950,7950,7950,7950,1
20230809,122500,86302610,7930,7940,7940,7930,350
20230809,122400,83524700,7950,7950,7950,7950,186
20230809,122300,82046000,7960,7960,7960,7960,0
20230809,122200,82046000,7960,7960,7960,7960,0
20230809,122100,82046000,7960,7960,7960,7960,30
20230809,122000,81807200,7960,7960,7960,7960,2
20230809,121900,81791280,7950,7950,7950,7950,0
20230809,121800,81791280,7950,7950,7950,7950,0
20230809,121700,81791280,7950,7950,7950,7950,0
20230809,121600,81791280,7950,7950,7950,7950,0
20230809,121500,81791280,7950,7950,7950,7950,0
20230809,121400,81791280,7950,7950,7950,7950,0
20230809,121300,81791280,7950,7950,7950,7950,0
20230809,121200,81791280,7950,7950,7950,7950,0
20230809,121100,81791280,7950,7950,7950,7950,0
20230809,121000,81791280,7950,7950,7950,7950,8
20230809,120900,81727680,7960,7960,7960,7960,0
20230809,120800,81727680,7960,7960,7960,7960,4
20230809,120700,81695840,7960,7960,7960,7960,0
20230809,120600,81695840,7960,7960,7960,7960,50
20230809,120500,81297840,7960,7960,7960,7960,100
20230809,120400,80501840,7960,7960,7960,7960,0
20230809,120300,80501840,7960,7960,7960,7960,0
20230809,120200,80501840,7960,7960,7960,7960,0
20230809,120100,80501840,7960,7960,7960,7960,0
20230809,120000,80501840,7960,7960,7960,7960,0
20230809,115900,80501840,7960,7960,7960,7960,0
20230809,115800,80501840,7960,7960,7960,7960,0
20230809,115700,80501840,7960,7960,7960,7960,0
20230809,115600,80501840,7960,7960,7960,7960,0
20230809,115500,80501840,7960,7960,7960,7960,0
20230809,115400,80501840,7960,7960,7960,7960,0
20230809,115300,80501840,7960,7960,7960,7960,2
20230809,115200,80485920,7960,7960,7960,7960,1
20230809,115100,80477960,7960,7960,7960,7960,0
20230809,115000,80477960,7960,7960,7960,7960,4
20230809,114900,80446120,7960,7960,7960,7960,0
20230809,114800,80446120,7960,7960,7960,7960,12
20230809,114700,80350600,7960,7960,7960,7960,1
20230809,114600,80342640,7960,7960,7960,7960,0
20230809,114500,80342640,7960,7960,7960,7960,0
20230809,114400,80342640,7960,7960,7960,7960,0
20230809,114300,80342640,7960,7960,7960,7960,0
20230809,114200,80342640,7960,7960,7960,7960,1
20230809,114100,80334680,7960,7960,7960,7960,0
20230809,114000,80334680,7960,7960,7960,7960,0
20230809,113900,80334680,7960,7960,7960,7960,1
20230809,113800,80326720,7960,7960,7960,7960,0
20230809,113700,80326720,7960,7960,7960,7960,0
20230809,113600,80326720,7960,7960,7960,7960,3
20230809,113500,80302840,7960,7960,7960,7960,1
20230809,113400,80294880,7960,7960,7960,7960,0
20230809,113300,80294880,7960,7960,7960,7960,12
20230809,113200,80199360,7960,7960,7960,7960,5
20230809,113100,80159560,7960,7960,7960,7960,0
20230809,113000,80159560,7960,7960,7960,7960,0
20230809,112900,80159560,7960,7960,7960,7960,0
20230809,112800,80159560,7960,7960,7960,7960,0
20230809,112700,80159560,7960,7960,7960,7960,0
20230809,112600,80159560,7960,7960,7960,7960,0
20230809,112500,80159560,7960,7960,7960,7960,0
20230809,112400,80159560,7960,7950,7960,7950,4
20230809,112300,80127730,7950,7950,7950,7950,2
20230809,112200,80111830,7940,7940,7940,7940,0
20230809,112100,80111830,7940,7950,7950,7940,15
20230809,112000,79992590,7950,7950,7950,7950,0
20230809,111900,79992590,7950,7950,7950,7950,0
20230809,111800,79992590,7950,7950,7950,7950,0
20230809,111700,79992590,7950,7950,7950,7950,0
20230809,111600,79992590,7950,7950,7950,7950,497
20230809,111500,76041440,7950,7950,7950,7950,0
20230809,111400,76041440,7950,7950,7950,7950,0
20230809,111300,76041440,7950,7950,7950,7950,3
20230809,111200,76017590,7950,7950,7950,7950,0
20230809,111100,76017590,7950,7950,7950,7950,0
20230809,111000,76017590,7950,7950,7950,7950,0
20230809,110900,76017590,7950,7950,7950,7950,0
20230809,110800,76017590,7950,7950,7950,7950,3
20230809,110700,75993740,7950,7950,7950,7950,0
20230809,110600,75993740,7950,7950,7950,7950,0
20230809,110500,75993740,7950,7950,7950,7950,3
20230809,110400,75969890,7960,7960,7960,7960,0
20230809,110300,75969890,7960,7960,7960,7960,0
20230809,110200,75969890,7960,7960,7960,7960,0
20230809,110100,75969890,7960,7960,7960,7960,0
20230809,110000,75969890,7960,7960,7960,7960,0
20230809,105900,75969890,7960,7960,7960,7960,0
20230809,105800,75969890,7960,7960,7960,7960,0
20230809,105700,75969890,7960,7960,7960,7960,7
20230809,105600,75914170,7960,7960,7960,7960,1
20230809,105500,75906210,7950,7950,7950,7950,0
20230809,105400,75906210,7950,7950,7950,7950,12
20230809,105300,75810810,7950,7950,7950,7950,0
20230809,105200,75810810,7950,7950,7950,7950,0
20230809,105100,75810810,7950,7950,7950,7950,49
20230809,105000,75421260,7950,7950,7950,7950,1
20230809,104900,75413310,7960,7960,7960,7960,0
20230809,104800,75413310,7960,7960,7960,7960,0
20230809,104700,75413310,7960,7960,7960,7960,0
20230809,104600,75413310,7960,7960,7960,7960,0
20230809,104500,75413310,7960,7960,7960,7960,0
20230809,104400,75413310,7960,7960,7960,7960,0
20230809,104300,75413310,7960,7960,7960,7960,0
20230809,104200,75413310,7960,7960,7960,7960,5
20230809,104100,75373510,7960,7960,7960,7960,0
20230809,104000,75373510,7960,7960,7960,7960,0
20230809,103900,75373510,7960,7960,7960,7960,0
20230809,103800,75373510,7960,7960,7960,7960,2
20230809,103700,75357590,7910,7910,7910,7910,0
20230809,103600,75357590,7910,7910,7910,7910,0
20230809,103500,75357590,7910,7950,7950,7900,3802
20230809,103400,45266950,7950,7950,7950,7950,3
20230809,103300,45243100,7950,7950,7950,7950,0
20230809,103200,45243100,7950,7950,7950,7950,0
20230809,103100,45243100,7950,7950,7950,7950,0
20230809,103000,45243100,7950,7950,7950,7950,0
20230809,102900,45243100,7950,7950,7950,7950,26
20230809,102800,45036400,7950,7950,7950,7950,0
20230809,102700,45036400,7950,7950,7950,7950,100
20230809,102600,44241400,7940,7940,7940,7940,0
20230809,102500,44241400,7940,7940,7940,7940,12
20230809,102400,44146120,7950,7950,7950,7950,4
20230809,102300,44114320,7950,7950,7950,7950,4
20230809,102200,44082520,7950,7960,7960,7950,392
20230809,102100,40964920,7960,7960,7960,7960,0
20230809,102000,40964920,7960,7960,7960,7960,1
20230809,101900,40956960,7960,7960,7960,7960,26
20230809,101800,40750000,7960,7960,7960,7960,0
20230809,101700,40750000,7960,7960,7960,7960,0
20230809,101600,40750000,7960,7960,7960,7960,0
20230809,101500,40750000,7960,7960,7960,7960,2
20230809,101400,40734080,7970,7980,7980,7960,421
20230809,101300,37378110,7990,7990,7990,7990,0
20230809,101200,37378110,7990,8000,8000,7990,102
20230809,101100,36562130,7990,7990,7990,7990,0
20230809,101000,36562130,7990,7990,7990,7990,1
20230809,100900,36554140,7990,7990,7990,7990,0
20230809,100800,36554140,7990,7990,7990,7990,57
20230809,100700,36098710,7990,7990,7990,7990,54
20230809,100600,35667250,7990,7990,7990,7990,0
20230809,100500,35667250,7990,7990,7990,7990,5
20230809,100400,35627300,7990,7990,7990,7990,5
20230809,100300,35587350,7990,7990,7990,7990,0
20230809,100200,35587350,7990,7990,7990,7990,1
20230809,100100,35579360,7990,7990,7990,7990,2
20230809,100000,35563380,7990,7990,7990,7990,4
20230809,095900,35531420,7990,7990,7990,7990,64
20230809,095800,35020060,7990,7990,7990,7990,0
20230809,095700,35020060,7990,7990,7990,7990,0
20230809,095600,35020060,7990,8000,8000,7990,1411
20230809,095500,23732070,8000,8000,8000,8000,74
20230809,095400,23140070,8010,8010,8010,8010,0
20230809,095300,23140070,8010,8010,8010,8010,4
20230809,095200,23108030,8010,8010,8010,8010,44
20230809,095100,22755590,8010,8010,8010,8010,1
20230809,095000,22747580,8010,8010,8010,8010,500
20230809,094900,18742580,8010,8010,8010,8010,0
20230809,094800,18742580,8010,8020,8020,8010,122
20230809,094700,17765140,8030,8030,8030,8030,0
20230809,094600,17765140,8030,8030,8030,8030,0
20230809,094500,17765140,8030,8030,8030,8030,158
20230809,094400,16496400,8020,8020,8020,8020,0
20230809,094300,16496400,8020,8020,8020,8020,0
20230809,094200,16496400,8020,8020,8020,8020,0
20230809,094100,16496400,8020,8020,8020,8020,0
20230809,094000,16496400,8020,8020,8020,8020,0
20230809,093900,16496400,8020,8020,8020,8020,0
20230809,093800,16496400,8020,8020,8020,8020,13
20230809,093700,16392140,8030,8030,8030,8030,0
20230809,093600,16392140,8030,8030,8030,8030,7
20230809,093500,16335930,8030,8030,8030,8030,36
20230809,093400,16046850,8030,8020,8030,8020,27
20230809,093300,15830060,8030,8030,8030,8030,10
20230809,093200,15749760,8010,8010,8010,8010,323
20230809,093100,13162530,8010,8010,8010,8010,0
20230809,093000,13162530,8010,8010,8010,8010,1
20230809,092900,13154520,8010,8010,8010,8010,90
20230809,092800,12433620,8010,8010,8010,8010,0
20230809,092700,12433620,8010,8010,8010,8010,0
20230809,092600,12433620,8010,8010,8010,8010,12
20230809,092500,12337500,8010,8010,8010,8010,5
20230809,092400,12297450,8020,8000,8020,8000,22
20230809,092300,12121130,8010,8010,8010,8010,0
20230809,092200,12121130,8010,8010,8010,8010,521
20230809,092100,7947920,8020,8020,8020,8020,53
20230809,092000,7522860,8020,8020,8020,8020,3
20230809,091900,7498800,8010,8020,8020,8010,86
20230809,091800,6809910,8020,8020,8020,8020,1
20230809,091700,6801890,8020,8030,8030,8020,40
20230809,091600,6480700,8030,8030,8030,8030,14
20230809,091500,6368280,8030,8030,8030,8030,2
20230809,091400,6352220,8020,8020,8020,8020,0
20230809,091300,6352220,8020,8040,8040,8020,30
20230809,091200,6111590,8020,8040,8040,8020,69
20230809,091100,5556850,8090,8030,8090,8030,241
20230809,091000,3619600,8040,8040,8040,8040,0
20230809,090900,3619600,8040,8040,8040,8040,0
20230809,090800,3619600,8040,8040,8040,8040,1
20230809,090700,3611560,8040,8040,8040,8040,1
20230809,090600,3603520,8040,8040,8040,8040,50
20230809,090500,3201520,8040,7990,8040,7990,41
20230809,090400,2871930,7970,8040,8040,7970,4
20230809,090300,2839950,8040,8040,8040,8040,4
20230809,090200,2807790,7950,7980,7980,7950,81
20230809,090100,2161440,7960,7990,7990,7960,224
20230809,090000,375530,7990,7990,7990,7990,47