KissMeData/059100/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192400,42307750,6250,6250,6250,6250,198
20230809,192300,42307750,6250,6250,6250,6250,0
20230809,192200,42307750,6250,6250,6250,6250,0
20230809,192100,42307750,6250,6250,6250,6250,0
20230809,192000,42307750,6250,6250,6250,6250,0
20230809,191900,42307750,6250,6250,6250,6250,0
20230809,191800,42307750,6250,6250,6250,6250,0
20230809,191700,42307750,6250,6250,6250,6250,0
20230809,191600,42307750,6250,6250,6250,6250,0
20230809,191500,42307750,6250,6250,6250,6250,0
20230809,191400,42307750,6250,6250,6250,6250,0
20230809,191300,42307750,6250,6250,6250,6250,0
20230809,191200,42307750,6250,6250,6250,6250,0
20230809,191100,42307750,6250,6250,6250,6250,0
20230809,191000,42307750,6250,6250,6250,6250,0
20230809,190900,42307750,6250,6250,6250,6250,0
20230809,190800,42307750,6250,6250,6250,6250,0
20230809,190700,42307750,6250,6250,6250,6250,0
20230809,190600,42307750,6250,6250,6250,6250,0
20230809,190500,42307750,6250,6250,6250,6250,0
20230809,190400,42307750,6250,6250,6250,6250,0
20230809,190300,42307750,6250,6250,6250,6250,0
20230809,190200,42307750,6250,6250,6250,6250,0
20230809,190100,42307750,6250,6250,6250,6250,0
20230809,190000,42307750,6250,6250,6250,6250,0
20230809,185900,42307750,6250,6250,6250,6250,0
20230809,185800,42307750,6250,6250,6250,6250,0
20230809,185700,42307750,6250,6250,6250,6250,0
20230809,185600,42307750,6250,6250,6250,6250,0
20230809,185500,42307750,6250,6250,6250,6250,0
20230809,185400,42307750,6250,6250,6250,6250,198
20230809,185300,42307750,6250,6250,6250,6250,0
20230809,185200,42307750,6250,6250,6250,6250,0
20230809,185100,42307750,6250,6250,6250,6250,0
20230809,185000,42307750,6250,6250,6250,6250,0
20230809,184900,42307750,6250,6250,6250,6250,0
20230809,184800,42307750,6250,6250,6250,6250,0
20230809,184700,42307750,6250,6250,6250,6250,0
20230809,184600,42307750,6250,6250,6250,6250,0
20230809,184500,42307750,6250,6250,6250,6250,0
20230809,184400,42307750,6250,6250,6250,6250,0
20230809,184300,42307750,6250,6250,6250,6250,0
20230809,184200,42307750,6250,6250,6250,6250,0
20230809,184100,42307750,6250,6250,6250,6250,0
20230809,184000,42307750,6250,6250,6250,6250,0
20230809,183900,42307750,6250,6250,6250,6250,0
20230809,183800,42307750,6250,6250,6250,6250,0
20230809,183700,42307750,6250,6250,6250,6250,0
20230809,183600,42307750,6250,6250,6250,6250,0
20230809,183500,42307750,6250,6250,6250,6250,0
20230809,183400,42307750,6250,6250,6250,6250,0
20230809,183300,42307750,6250,6250,6250,6250,0
20230809,183200,42307750,6250,6250,6250,6250,0
20230809,183100,42307750,6250,6250,6250,6250,0
20230809,183000,42307750,6250,6250,6250,6250,0
20230809,182900,42307750,6250,6250,6250,6250,0
20230809,182800,42307750,6250,6250,6250,6250,0
20230809,182700,42307750,6250,6250,6250,6250,0
20230809,182600,42307750,6250,6250,6250,6250,0
20230809,182500,42307750,6250,6250,6250,6250,0
20230809,182400,42307750,6250,6250,6250,6250,198
20230809,182300,42307750,6250,6250,6250,6250,0
20230809,182200,42307750,6250,6250,6250,6250,0
20230809,182100,42307750,6250,6250,6250,6250,0
20230809,182000,42307750,6250,6250,6250,6250,0
20230809,181900,42307750,6250,6250,6250,6250,0
20230809,181800,42307750,6250,6250,6250,6250,0
20230809,181700,42307750,6250,6250,6250,6250,0
20230809,181600,42307750,6250,6250,6250,6250,0
20230809,181500,42307750,6250,6250,6250,6250,0
20230809,181400,42307750,6250,6250,6250,6250,0
20230809,181300,42307750,6250,6250,6250,6250,0
20230809,181200,42307750,6250,6250,6250,6250,0
20230809,181100,42307750,6250,6250,6250,6250,0
20230809,181000,42307750,6250,6250,6250,6250,0
20230809,180900,42307750,6250,6250,6250,6250,0
20230809,180800,42307750,6250,6250,6250,6250,0
20230809,180700,42307750,6250,6250,6250,6250,0
20230809,180600,42307750,6250,6250,6250,6250,0
20230809,180500,42307750,6250,6250,6250,6250,0
20230809,180400,42307750,6250,6250,6250,6250,0
20230809,180300,42307750,6250,6250,6250,6250,0
20230809,180200,42307750,6250,6250,6250,6250,0
20230809,180100,42307750,6250,6250,6250,6250,0
20230809,180000,42307750,6250,6250,6250,6250,0
20230809,175900,42307750,6250,6250,6250,6250,0
20230809,175800,42307750,6250,6250,6250,6250,0
20230809,175700,42307750,6250,6250,6250,6250,0
20230809,175600,42307750,6250,6250,6250,6250,0
20230809,175500,42307750,6250,6250,6250,6250,0
20230809,175400,42307750,6250,6250,6250,6250,198
20230809,175300,42307750,6250,6250,6250,6250,0
20230809,175200,42307750,6250,6250,6250,6250,0
20230809,175100,42307750,6250,6250,6250,6250,0
20230809,175000,42307750,6250,6250,6250,6250,0
20230809,174900,42307750,6250,6250,6250,6250,0
20230809,174800,42307750,6250,6250,6250,6250,0
20230809,174700,42307750,6250,6250,6250,6250,0
20230809,174600,42307750,6250,6250,6250,6250,0
20230809,174500,42307750,6250,6250,6250,6250,0
20230809,174400,42307750,6250,6250,6250,6250,0
20230809,174300,42307750,6250,6250,6250,6250,0
20230809,174200,42307750,6250,6250,6250,6250,0
20230809,174100,42307750,6250,6250,6250,6250,0
20230809,174000,42307750,6250,6250,6250,6250,0
20230809,173900,42307750,6250,6250,6250,6250,0
20230809,173800,42307750,6250,6250,6250,6250,0
20230809,173700,42307750,6250,6250,6250,6250,0
20230809,173600,42307750,6250,6250,6250,6250,0
20230809,173500,42307750,6250,6250,6250,6250,0
20230809,173400,42307750,6250,6250,6250,6250,0
20230809,173300,42307750,6250,6250,6250,6250,0
20230809,173200,42307750,6250,6250,6250,6250,0
20230809,173100,42307750,6250,6250,6250,6250,0
20230809,173000,42307750,6250,6250,6250,6250,0
20230809,172900,42307750,6250,6250,6250,6250,0
20230809,172800,42307750,6250,6250,6250,6250,0
20230809,172700,42307750,6250,6250,6250,6250,0
20230809,172600,42307750,6250,6250,6250,6250,0
20230809,172500,42307750,6250,6250,6250,6250,0
20230809,172400,42307750,6250,6250,6250,6250,198
20230809,172300,42307750,6250,6250,6250,6250,0
20230809,172200,42307750,6250,6250,6250,6250,0
20230809,172100,42307750,6250,6250,6250,6250,0
20230809,172000,42307750,6250,6250,6250,6250,0
20230809,171900,42307750,6250,6250,6250,6250,0
20230809,171800,42307750,6250,6250,6250,6250,0
20230809,171700,42307750,6250,6250,6250,6250,0
20230809,171600,42307750,6250,6250,6250,6250,0
20230809,171500,42307750,6250,6250,6250,6250,0
20230809,171400,42307750,6250,6250,6250,6250,0
20230809,171300,42307750,6250,6250,6250,6250,0
20230809,171200,42307750,6250,6250,6250,6250,0
20230809,171100,42307750,6250,6250,6250,6250,0
20230809,171000,42307750,6250,6250,6250,6250,0
20230809,170900,42307750,6250,6250,6250,6250,0
20230809,170800,42307750,6250,6250,6250,6250,0
20230809,170700,42307750,6250,6250,6250,6250,0
20230809,170600,42307750,6250,6250,6250,6250,0
20230809,170500,42307750,6250,6250,6250,6250,0
20230809,170400,42307750,6250,6250,6250,6250,0
20230809,170300,42307750,6250,6250,6250,6250,0
20230809,170200,42307750,6250,6250,6250,6250,0
20230809,170100,42307750,6250,6250,6250,6250,0
20230809,170000,42307750,6250,6250,6250,6250,0
20230809,165900,42307750,6250,6250,6250,6250,0
20230809,165800,42307750,6250,6250,6250,6250,0
20230809,165700,42307750,6250,6250,6250,6250,0
20230809,165600,42307750,6250,6250,6250,6250,0
20230809,165500,42307750,6250,6250,6250,6250,0
20230809,165400,42307750,6250,6250,6250,6250,198
20230809,165300,42307750,6250,6250,6250,6250,0
20230809,165200,42307750,6250,6250,6250,6250,0
20230809,165100,42307750,6250,6250,6250,6250,0
20230809,165000,42307750,6250,6250,6250,6250,0
20230809,164900,42307750,6250,6250,6250,6250,0
20230809,164800,42307750,6250,6250,6250,6250,0
20230809,164700,42307750,6250,6250,6250,6250,0
20230809,164600,42307750,6250,6250,6250,6250,0
20230809,164500,42307750,6250,6250,6250,6250,0
20230809,164400,42307750,6250,6250,6250,6250,0
20230809,164300,42307750,6250,6250,6250,6250,0
20230809,164200,42307750,6250,6250,6250,6250,0
20230809,164100,42307750,6250,6250,6250,6250,0
20230809,164000,42307750,6250,6250,6250,6250,0
20230809,163900,42307750,6250,6250,6250,6250,0
20230809,163800,42307750,6250,6250,6250,6250,0
20230809,163700,42307750,6250,6250,6250,6250,0
20230809,163600,42307750,6250,6250,6250,6250,0
20230809,163500,42307750,6250,6250,6250,6250,0
20230809,163400,42307750,6250,6250,6250,6250,0
20230809,163300,42307750,6250,6250,6250,6250,0
20230809,163200,42307750,6250,6250,6250,6250,0
20230809,163100,42307750,6250,6250,6250,6250,0
20230809,163000,42307750,6250,6250,6250,6250,0
20230809,162900,42307750,6250,6250,6250,6250,0
20230809,162800,42307750,6250,6250,6250,6250,0
20230809,162700,42307750,6250,6250,6250,6250,0
20230809,162600,42307750,6250,6250,6250,6250,0
20230809,162500,42307750,6250,6250,6250,6250,0
20230809,162400,42307750,6250,6250,6250,6250,198
20230809,162300,42307750,6250,6250,6250,6250,0
20230809,162200,42307750,6250,6250,6250,6250,0
20230809,162100,42307750,6250,6250,6250,6250,0
20230809,162000,42307750,6250,6250,6250,6250,0
20230809,161900,42307750,6250,6250,6250,6250,0
20230809,161800,42307750,6250,6250,6250,6250,0
20230809,161700,42307750,6250,6250,6250,6250,0
20230809,161600,42307750,6250,6250,6250,6250,0
20230809,161500,42307750,6250,6250,6250,6250,0
20230809,161400,42307750,6250,6250,6250,6250,0
20230809,161300,42307750,6250,6250,6250,6250,0
20230809,161200,42307750,6250,6250,6250,6250,0
20230809,161100,42307750,6250,6250,6250,6250,0
20230809,161000,42307750,6250,6250,6250,6250,0
20230809,160900,42307750,6250,6250,6250,6250,0
20230809,160800,42307750,6250,6250,6250,6250,0
20230809,160700,42307750,6250,6250,6250,6250,0
20230809,160600,42307750,6250,6250,6250,6250,0
20230809,160500,42307750,6250,6250,6250,6250,0
20230809,160400,42307750,6250,6250,6250,6250,0
20230809,160300,42307750,6250,6250,6250,6250,0
20230809,160200,42307750,6250,6250,6250,6250,0
20230809,160100,42307750,6250,6250,6250,6250,0
20230809,160000,42307750,6250,6250,6250,6250,0
20230809,155900,42307750,6250,6250,6250,6250,0
20230809,155800,42307750,6250,6250,6250,6250,0
20230809,155700,42307750,6250,6250,6250,6250,0
20230809,155600,42307750,6250,6250,6250,6250,0
20230809,155500,42307750,6250,6250,6250,6250,0
20230809,155400,42307750,6250,6250,6250,6250,198
20230809,155300,42307750,6250,6250,6250,6250,0
20230809,155200,42307750,6250,6250,6250,6250,0
20230809,155100,42307750,6250,6250,6250,6250,0
20230809,155000,42307750,6250,6250,6250,6250,0
20230809,154900,42307750,6250,6250,6250,6250,0
20230809,154800,42307750,6250,6250,6250,6250,0
20230809,154700,42307750,6250,6250,6250,6250,0
20230809,154600,42307750,6250,6250,6250,6250,0
20230809,154500,42307750,6250,6250,6250,6250,0
20230809,154400,42307750,6250,6250,6250,6250,0
20230809,154300,42307750,6250,6250,6250,6250,0
20230809,154200,42307750,6250,6250,6250,6250,0
20230809,154100,42307750,6250,6250,6250,6250,0
20230809,154000,42307750,6250,6250,6250,6250,0
20230809,153900,42307750,6250,6250,6250,6250,0
20230809,153800,42307750,6250,6250,6250,6250,0
20230809,153700,42307750,6250,6250,6250,6250,0
20230809,153600,42307750,6250,6250,6250,6250,0
20230809,153500,42307750,6250,6250,6250,6250,0
20230809,153400,42307750,6250,6250,6250,6250,0
20230809,153300,42307750,6250,6250,6250,6250,0
20230809,153200,42307750,6250,6250,6250,6250,0
20230809,153100,42307750,6250,6250,6250,6250,0
20230809,153000,42307750,6250,6250,6250,6250,198
20230809,152900,41070250,6200,6200,6200,6200,0
20230809,152800,41070250,6200,6200,6200,6200,0
20230809,152700,41070250,6200,6200,6200,6200,0
20230809,152600,41070250,6200,6200,6200,6200,0
20230809,152500,41070250,6200,6200,6200,6200,0
20230809,152400,41070250,6200,6200,6200,6200,0
20230809,152300,41070250,6200,6200,6200,6200,0
20230809,152200,41070250,6200,6200,6200,6200,0
20230809,152100,41070250,6200,6200,6200,6200,0
20230809,152000,41070250,6200,6200,6200,6200,0
20230809,151900,41070250,6200,6200,6200,6200,0
20230809,151800,41070250,6200,6200,6200,6200,0
20230809,151700,41070250,6200,6200,6200,6200,0
20230809,151600,41070250,6200,6200,6200,6200,123
20230809,151500,40307650,6220,6220,6220,6220,0
20230809,151400,40307650,6220,6220,6220,6220,8
20230809,151300,40257890,6200,6200,6200,6200,0
20230809,151200,40257890,6200,6200,6200,6200,0
20230809,151100,40257890,6200,6200,6200,6200,0
20230809,151000,40257890,6200,6200,6200,6200,0
20230809,150900,40257890,6200,6200,6200,6200,0
20230809,150800,40257890,6200,6200,6200,6200,0
20230809,150700,40257890,6200,6200,6200,6200,0
20230809,150600,40257890,6200,6200,6200,6200,0
20230809,150500,40257890,6200,6200,6200,6200,0
20230809,150400,40257890,6200,6200,6200,6200,0
20230809,150300,40257890,6200,6200,6200,6200,0
20230809,150200,40257890,6200,6200,6200,6200,0
20230809,150100,40257890,6200,6200,6200,6200,0
20230809,150000,40257890,6200,6200,6200,6200,0
20230809,145900,40257890,6200,6200,6200,6200,0
20230809,145800,40257890,6200,6200,6200,6200,0
20230809,145700,40257890,6200,6200,6200,6200,0
20230809,145600,40257890,6200,6200,6200,6200,0
20230809,145500,40257890,6200,6200,6200,6200,0
20230809,145400,40257890,6200,6200,6200,6200,0
20230809,145300,40257890,6200,6200,6200,6200,0
20230809,145200,40257890,6200,6200,6200,6200,0
20230809,145100,40257890,6200,6200,6200,6200,0
20230809,145000,40257890,6200,6200,6200,6200,0
20230809,144900,40257890,6200,6200,6200,6200,0
20230809,144800,40257890,6200,6200,6200,6200,1
20230809,144700,40251690,6200,6200,6200,6200,4
20230809,144600,40226890,6200,6200,6200,6200,0
20230809,144500,40226890,6200,6200,6200,6200,0
20230809,144400,40226890,6200,6200,6200,6200,100
20230809,144300,39606890,6230,6230,6230,6230,0
20230809,144200,39606890,6230,6230,6230,6230,0
20230809,144100,39606890,6230,6230,6230,6230,0
20230809,144000,39606890,6230,6230,6230,6230,0
20230809,143900,39606890,6230,6230,6230,6230,0
20230809,143800,39606890,6230,6230,6230,6230,0
20230809,143700,39606890,6230,6230,6230,6230,0
20230809,143600,39606890,6230,6230,6230,6230,0
20230809,143500,39606890,6230,6230,6230,6230,0
20230809,143400,39606890,6230,6230,6230,6230,0
20230809,143300,39606890,6230,6230,6230,6230,0
20230809,143200,39606890,6230,6230,6230,6230,0
20230809,143100,39606890,6230,6230,6230,6230,0
20230809,143000,39606890,6230,6230,6230,6230,0
20230809,142900,39606890,6230,6230,6230,6230,0
20230809,142800,39606890,6230,6230,6230,6230,0
20230809,142700,39606890,6230,6230,6230,6230,0
20230809,142600,39606890,6230,6230,6230,6230,0
20230809,142500,39606890,6230,6230,6230,6230,0
20230809,142400,39606890,6230,6230,6230,6230,0
20230809,142300,39606890,6230,6230,6230,6230,0
20230809,142200,39606890,6230,6230,6230,6230,0
20230809,142100,39606890,6230,6230,6230,6230,0
20230809,142000,39606890,6230,6230,6230,6230,0
20230809,141900,39606890,6230,6230,6230,6230,0
20230809,141800,39606890,6230,6230,6230,6230,0
20230809,141700,39606890,6230,6230,6230,6230,0
20230809,141600,39606890,6230,6230,6230,6230,0
20230809,141500,39606890,6230,6230,6230,6230,0
20230809,141400,39606890,6230,6230,6230,6230,0
20230809,141300,39606890,6230,6230,6230,6230,0
20230809,141200,39606890,6230,6230,6230,6230,0
20230809,141100,39606890,6230,6230,6230,6230,0
20230809,141000,39606890,6230,6230,6230,6230,0
20230809,140900,39606890,6230,6230,6230,6230,0
20230809,140800,39606890,6230,6230,6230,6230,0
20230809,140700,39606890,6230,6230,6230,6230,0
20230809,140600,39606890,6230,6230,6230,6230,0
20230809,140500,39606890,6230,6230,6230,6230,0
20230809,140400,39606890,6230,6230,6230,6230,0
20230809,140300,39606890,6230,6230,6230,6230,0
20230809,140200,39606890,6230,6230,6230,6230,0
20230809,140100,39606890,6230,6230,6230,6230,0
20230809,140000,39606890,6230,6230,6230,6230,0
20230809,135900,39606890,6230,6230,6230,6230,0
20230809,135800,39606890,6230,6230,6230,6230,0
20230809,135700,39606890,6230,6230,6230,6230,0
20230809,135600,39606890,6230,6230,6230,6230,0
20230809,135500,39606890,6230,6230,6230,6230,0
20230809,135400,39606890,6230,6230,6230,6230,0
20230809,135300,39606890,6230,6230,6230,6230,0
20230809,135200,39606890,6230,6230,6230,6230,0
20230809,135100,39606890,6230,6230,6230,6230,0
20230809,135000,39606890,6230,6230,6230,6230,0
20230809,134900,39606890,6230,6230,6230,6230,0
20230809,134800,39606890,6230,6230,6230,6230,0
20230809,134700,39606890,6230,6230,6230,6230,0
20230809,134600,39606890,6230,6230,6230,6230,0
20230809,134500,39606890,6230,6230,6230,6230,0
20230809,134400,39606890,6230,6230,6230,6230,0
20230809,134300,39606890,6230,6230,6230,6230,10
20230809,134200,39544590,6200,6200,6200,6200,0
20230809,134100,39544590,6200,6200,6200,6200,0
20230809,134000,39544590,6200,6200,6200,6200,0
20230809,133900,39544590,6200,6200,6200,6200,0
20230809,133800,39544590,6200,6200,6200,6200,100
20230809,133700,38924590,6230,6230,6230,6230,0
20230809,133600,38924590,6230,6230,6230,6230,0
20230809,133500,38924590,6230,6230,6230,6230,0
20230809,133400,38924590,6230,6230,6230,6230,0
20230809,133300,38924590,6230,6230,6230,6230,0
20230809,133200,38924590,6230,6230,6230,6230,0
20230809,133100,38924590,6230,6230,6230,6230,0
20230809,133000,38924590,6230,6230,6230,6230,0
20230809,132900,38924590,6230,6230,6230,6230,3
20230809,132800,38905900,6190,6190,6190,6190,0
20230809,132700,38905900,6190,6190,6190,6190,0
20230809,132600,38905900,6190,6190,6190,6190,0
20230809,132500,38905900,6190,6190,6190,6190,0
20230809,132400,38905900,6190,6190,6190,6190,102
20230809,132300,38274520,6200,6200,6200,6200,0
20230809,132200,38274520,6200,6200,6200,6200,0
20230809,132100,38274520,6200,6200,6200,6200,300
20230809,132000,36414520,6190,6190,6190,6190,0
20230809,131900,36414520,6190,6190,6190,6190,44
20230809,131800,36142160,6180,6240,6240,6180,44
20230809,131700,35869070,6250,6250,6250,6250,0
20230809,131600,35869070,6250,6250,6250,6250,0
20230809,131500,35869070,6250,6250,6250,6250,0
20230809,131400,35869070,6250,6250,6250,6250,0
20230809,131300,35869070,6250,6250,6250,6250,0
20230809,131200,35869070,6250,6250,6250,6250,0
20230809,131100,35869070,6250,6250,6250,6250,0
20230809,131000,35869070,6250,6250,6250,6250,0
20230809,130900,35869070,6250,6250,6250,6250,0
20230809,130800,35869070,6250,6250,6250,6250,0
20230809,130700,35869070,6250,6250,6250,6250,0
20230809,130600,35869070,6250,6250,6250,6250,0
20230809,130500,35869070,6250,6250,6250,6250,0
20230809,130400,35869070,6250,6250,6250,6250,0
20230809,130300,35869070,6250,6250,6250,6250,0
20230809,130200,35869070,6250,6250,6250,6250,0
20230809,130100,35869070,6250,6250,6250,6250,0
20230809,130000,35869070,6250,6250,6250,6250,0
20230809,125900,35869070,6250,6250,6250,6250,0
20230809,125800,35869070,6250,6250,6250,6250,0
20230809,125700,35869070,6250,6250,6250,6250,0
20230809,125600,35869070,6250,6250,6250,6250,0
20230809,125500,35869070,6250,6250,6250,6250,98
20230809,125400,35256570,6250,6250,6250,6250,0
20230809,125300,35256570,6250,6250,6250,6250,0
20230809,125200,35256570,6250,6250,6250,6250,0
20230809,125100,35256570,6250,6250,6250,6250,0
20230809,125000,35256570,6250,6250,6250,6250,0
20230809,124900,35256570,6250,6250,6250,6250,0
20230809,124800,35256570,6250,6250,6250,6250,0
20230809,124700,35256570,6250,6250,6250,6250,0
20230809,124600,35256570,6250,6250,6250,6250,0
20230809,124500,35256570,6250,6250,6250,6250,0
20230809,124400,35256570,6250,6250,6250,6250,0
20230809,124300,35256570,6250,6250,6250,6250,0
20230809,124200,35256570,6250,6250,6250,6250,0
20230809,124100,35256570,6250,6250,6250,6250,0
20230809,124000,35256570,6250,6250,6250,6250,0
20230809,123900,35256570,6250,6250,6250,6250,0
20230809,123800,35256570,6250,6250,6250,6250,3
20230809,123700,35237820,6280,6280,6280,6280,0
20230809,123600,35237820,6280,6280,6280,6280,0
20230809,123500,35237820,6280,6280,6280,6280,0
20230809,123400,35237820,6280,6280,6280,6280,0
20230809,123300,35237820,6280,6280,6280,6280,0
20230809,123200,35237820,6280,6280,6280,6280,0
20230809,123100,35237820,6280,6280,6280,6280,10
20230809,123000,35175020,6280,6280,6280,6280,0
20230809,122900,35175020,6280,6280,6280,6280,0
20230809,122800,35175020,6280,6280,6280,6280,0
20230809,122700,35175020,6280,6280,6280,6280,0
20230809,122600,35175020,6280,6280,6280,6280,0
20230809,122500,35175020,6280,6280,6280,6280,0
20230809,122400,35175020,6280,6280,6280,6280,0
20230809,122300,35175020,6280,6280,6280,6280,0
20230809,122200,35175020,6280,6280,6280,6280,0
20230809,122100,35175020,6280,6280,6280,6280,0
20230809,122000,35175020,6280,6280,6280,6280,0
20230809,121900,35175020,6280,6280,6280,6280,0
20230809,121800,35175020,6280,6280,6280,6280,0
20230809,121700,35175020,6280,6280,6280,6280,0
20230809,121600,35175020,6280,6280,6280,6280,0
20230809,121500,35175020,6280,6280,6280,6280,0
20230809,121400,35175020,6280,6280,6280,6280,0
20230809,121300,35175020,6280,6280,6280,6280,0
20230809,121200,35175020,6280,6280,6280,6280,0
20230809,121100,35175020,6280,6280,6280,6280,0
20230809,121000,35175020,6280,6280,6280,6280,0
20230809,120900,35175020,6280,6280,6280,6280,0
20230809,120800,35175020,6280,6280,6280,6280,0
20230809,120700,35175020,6280,6280,6280,6280,0
20230809,120600,35175020,6280,6280,6280,6280,0
20230809,120500,35175020,6280,6280,6280,6280,0
20230809,120400,35175020,6280,6280,6280,6280,0
20230809,120300,35175020,6280,6280,6280,6280,0
20230809,120200,35175020,6280,6280,6280,6280,0
20230809,120100,35175020,6280,6280,6280,6280,0
20230809,120000,35175020,6280,6280,6280,6280,0
20230809,115900,35175020,6280,6280,6280,6280,0
20230809,115800,35175020,6280,6280,6280,6280,0
20230809,115700,35175020,6280,6280,6280,6280,0
20230809,115600,35175020,6280,6280,6280,6280,0
20230809,115500,35175020,6280,6280,6280,6280,0
20230809,115400,35175020,6280,6280,6280,6280,0
20230809,115300,35175020,6280,6280,6280,6280,0
20230809,115200,35175020,6280,6280,6280,6280,0
20230809,115100,35175020,6280,6280,6280,6280,0
20230809,115000,35175020,6280,6280,6280,6280,0
20230809,114900,35175020,6280,6280,6280,6280,0
20230809,114800,35175020,6280,6280,6280,6280,0
20230809,114700,35175020,6280,6280,6280,6280,0
20230809,114600,35175020,6280,6280,6280,6280,0
20230809,114500,35175020,6280,6280,6280,6280,0
20230809,114400,35175020,6280,6280,6280,6280,0
20230809,114300,35175020,6280,6280,6280,6280,0
20230809,114200,35175020,6280,6280,6280,6280,0
20230809,114100,35175020,6280,6280,6280,6280,0
20230809,114000,35175020,6280,6280,6280,6280,0
20230809,113900,35175020,6280,6280,6280,6280,0
20230809,113800,35175020,6280,6280,6280,6280,0
20230809,113700,35175020,6280,6280,6280,6280,0
20230809,113600,35175020,6280,6280,6280,6280,0
20230809,113500,35175020,6280,6280,6280,6280,0
20230809,113400,35175020,6280,6280,6280,6280,0
20230809,113300,35175020,6280,6280,6280,6280,0
20230809,113200,35175020,6280,6280,6280,6280,0
20230809,113100,35175020,6280,6280,6280,6280,0
20230809,113000,35175020,6280,6280,6280,6280,0
20230809,112900,35175020,6280,6280,6280,6280,0
20230809,112800,35175020,6280,6280,6280,6280,0
20230809,112700,35175020,6280,6280,6280,6280,0
20230809,112600,35175020,6280,6280,6280,6280,0
20230809,112500,35175020,6280,6280,6280,6280,0
20230809,112400,35175020,6280,6280,6280,6280,0
20230809,112300,35175020,6280,6280,6280,6280,0
20230809,112200,35175020,6280,6280,6280,6280,0
20230809,112100,35175020,6280,6280,6280,6280,0
20230809,112000,35175020,6280,6280,6280,6280,0
20230809,111900,35175020,6280,6280,6280,6280,0
20230809,111800,35175020,6280,6280,6280,6280,0
20230809,111700,35175020,6280,6280,6280,6280,0
20230809,111600,35175020,6280,6280,6280,6280,0
20230809,111500,35175020,6280,6280,6280,6280,0
20230809,111400,35175020,6280,6280,6280,6280,0
20230809,111300,35175020,6280,6280,6280,6280,0
20230809,111200,35175020,6280,6280,6280,6280,0
20230809,111100,35175020,6280,6280,6280,6280,0
20230809,111000,35175020,6280,6280,6280,6280,0
20230809,110900,35175020,6280,6280,6280,6280,105
20230809,110800,34515620,6340,6340,6340,6340,0
20230809,110700,34515620,6340,6340,6340,6340,0
20230809,110600,34515620,6340,6340,6340,6340,0
20230809,110500,34515620,6340,6340,6340,6340,0
20230809,110400,34515620,6340,6340,6340,6340,0
20230809,110300,34515620,6340,6340,6340,6340,0
20230809,110200,34515620,6340,6340,6340,6340,0
20230809,110100,34515620,6340,6340,6340,6340,0
20230809,110000,34515620,6340,6340,6340,6340,20
20230809,105900,34388820,6340,6340,6340,6340,3
20230809,105800,34369800,6400,6400,6400,6400,0
20230809,105700,34369800,6400,6400,6400,6400,0
20230809,105600,34369800,6400,6400,6400,6400,0
20230809,105500,34369800,6400,6290,6400,6290,169
20230809,105400,33298510,6300,6300,6300,6300,0
20230809,105300,33298510,6300,6300,6300,6300,0
20230809,105200,33298510,6300,6300,6300,6300,100
20230809,105100,32668510,6300,6300,6300,6300,0
20230809,105000,32668510,6300,6250,6300,6250,152
20230809,104900,31712960,6250,6250,6250,6250,0
20230809,104800,31712960,6250,6240,6250,6240,100
20230809,104700,31087970,6250,6200,6250,6200,50
20230809,104600,30776940,6150,6150,6150,6150,0
20230809,104500,30776940,6150,6150,6150,6150,0
20230809,104400,30776940,6150,6150,6150,6150,0
20230809,104300,30776940,6150,6150,6150,6150,0
20230809,104200,30776940,6150,6150,6150,6150,0
20230809,104100,30776940,6150,6150,6150,6150,0
20230809,104000,30776940,6150,6150,6150,6150,0
20230809,103900,30776940,6150,6150,6150,6150,0
20230809,103800,30776940,6150,6150,6150,6150,0
20230809,103700,30776940,6150,6150,6150,6150,0
20230809,103600,30776940,6150,6150,6150,6150,0
20230809,103500,30776940,6150,6160,6200,6150,309
20230809,103400,28868310,6150,6150,6150,6150,34
20230809,103300,28659210,6150,6150,6150,6150,0
20230809,103200,28659210,6150,6150,6150,6150,0
20230809,103100,28659210,6150,6150,6150,6150,0
20230809,103000,28659210,6150,6150,6150,6150,0
20230809,102900,28659210,6150,6150,6150,6150,0
20230809,102800,28659210,6150,6150,6150,6150,0
20230809,102700,28659210,6150,6150,6150,6150,20
20230809,102600,28536210,6150,6150,6150,6150,0
20230809,102500,28536210,6150,6150,6150,6150,0
20230809,102400,28536210,6150,6150,6150,6150,0
20230809,102300,28536210,6150,6150,6150,6150,5
20230809,102200,28505460,6160,6160,6160,6160,7
20230809,102100,28462340,6160,6160,6160,6160,0
20230809,102000,28462340,6160,6140,6160,6140,14
20230809,101900,28376320,6140,6140,6140,6140,89
20230809,101800,27829860,6200,6200,6200,6200,0
20230809,101700,27829860,6200,6200,6200,6200,0
20230809,101600,27829860,6200,6190,6200,6190,20
20230809,101500,27705870,6140,6140,6140,6140,0
20230809,101400,27705870,6140,6140,6140,6140,0
20230809,101300,27705870,6140,6140,6140,6140,0
20230809,101200,27705870,6140,6140,6140,6140,0
20230809,101100,27705870,6140,6140,6140,6140,0
20230809,101000,27705870,6140,6140,6140,6140,0
20230809,100900,27705870,6140,6140,6140,6140,0
20230809,100800,27705870,6140,6140,6140,6140,0
20230809,100700,27705870,6140,6140,6140,6140,0
20230809,100600,27705870,6140,6140,6140,6140,0
20230809,100500,27705870,6140,6140,6140,6140,0
20230809,100400,27705870,6140,6140,6140,6140,100
20230809,100300,27091870,6140,6140,6140,6140,0
20230809,100200,27091870,6140,6140,6140,6140,0
20230809,100100,27091870,6140,6140,6140,6140,0
20230809,100000,27091870,6140,6150,6150,6140,1000
20230809,095900,20951780,6200,6200,6200,6200,0
20230809,095800,20951780,6200,6200,6200,6200,0
20230809,095700,20951780,6200,6200,6200,6200,0
20230809,095600,20951780,6200,6200,6200,6200,0
20230809,095500,20951780,6200,6200,6200,6200,0
20230809,095400,20951780,6200,6200,6200,6200,0
20230809,095300,20951780,6200,6200,6200,6200,0
20230809,095200,20951780,6200,6200,6200,6200,0
20230809,095100,20951780,6200,6200,6200,6200,0
20230809,095000,20951780,6200,6200,6200,6200,0
20230809,094900,20951780,6200,6200,6200,6200,0
20230809,094800,20951780,6200,6200,6200,6200,0
20230809,094700,20951780,6200,6200,6200,6200,0
20230809,094600,20951780,6200,6200,6200,6200,0
20230809,094500,20951780,6200,6200,6200,6200,0
20230809,094400,20951780,6200,6200,6200,6200,0
20230809,094300,20951780,6200,6200,6200,6200,0
20230809,094200,20951780,6200,6200,6200,6200,0
20230809,094100,20951780,6200,6200,6200,6200,0
20230809,094000,20951780,6200,6200,6200,6200,0
20230809,093900,20951780,6200,6200,6200,6200,0
20230809,093800,20951780,6200,6200,6200,6200,0
20230809,093700,20951780,6200,6200,6200,6200,0
20230809,093600,20951780,6200,6200,6200,6200,0
20230809,093500,20951780,6200,6200,6200,6200,0
20230809,093400,20951780,6200,6200,6200,6200,0
20230809,093300,20951780,6200,6200,6200,6200,0
20230809,093200,20951780,6200,6200,6200,6200,0
20230809,093100,20951780,6200,6200,6200,6200,0
20230809,093000,20951780,6200,6200,6200,6200,0
20230809,092900,20951780,6200,6200,6200,6200,0
20230809,092800,20951780,6200,6200,6200,6200,0
20230809,092700,20951780,6200,6200,6200,6200,0
20230809,092600,20951780,6200,6140,6200,6140,47
20230809,092500,20661700,6130,6130,6130,6130,0
20230809,092400,20661700,6130,6130,6130,6130,0
20230809,092300,20661700,6130,6130,6130,6130,0
20230809,092200,20661700,6130,6130,6130,6130,0
20230809,092100,20661700,6130,6130,6130,6130,0
20230809,092000,20661700,6130,6130,6130,6130,0
20230809,091900,20661700,6130,6130,6130,6130,6
20230809,091800,20624920,6100,6100,6100,6100,0
20230809,091700,20624920,6100,6100,6100,6100,0
20230809,091600,20624920,6100,6100,6100,6100,0
20230809,091500,20624920,6100,6090,6100,6090,7
20230809,091400,20582250,6080,6080,6080,6080,4
20230809,091300,20557930,6080,6080,6080,6080,101
20230809,091200,19943850,6080,6080,6080,6080,0
20230809,091100,19943850,6080,6080,6080,6080,1
20230809,091000,19937770,6080,6080,6080,6080,0
20230809,090900,19937770,6080,6080,6080,6080,0
20230809,090800,19937770,6080,6080,6080,6080,1
20230809,090700,19931690,6080,6080,6080,6080,0
20230809,090600,19931690,6080,6080,6080,6080,429
20230809,090500,17323370,6080,6040,6080,6010,848
20230809,090400,12223640,6070,6070,6070,6070,0
20230809,090300,12223640,6070,6070,6070,6070,124
20230809,090200,11470960,6050,6050,6050,6050,0
20230809,090100,11470960,6050,6050,6050,6050,0
20230809,090000,11470960,6050,6050,6050,6050,1888