KissMeData/044340/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191500,92196040,9970,9970,9970,9970,8
20230809,191400,92196040,9970,9970,9970,9970,0
20230809,191300,92196040,9970,9970,9970,9970,0
20230809,191200,92196040,9970,9970,9970,9970,0
20230809,191100,92196040,9970,9970,9970,9970,0
20230809,191000,92196040,9970,9970,9970,9970,0
20230809,190900,92196040,9970,9970,9970,9970,0
20230809,190800,92196040,9970,9970,9970,9970,0
20230809,190700,92196040,9970,9970,9970,9970,0
20230809,190600,92196040,9970,9970,9970,9970,0
20230809,190500,92196040,9970,9970,9970,9970,0
20230809,190400,92196040,9970,9970,9970,9970,0
20230809,190300,92196040,9970,9970,9970,9970,0
20230809,190200,92196040,9970,9970,9970,9970,0
20230809,190100,92196040,9970,9970,9970,9970,0
20230809,190000,92196040,9970,9970,9970,9970,0
20230809,185900,92196040,9970,9970,9970,9970,0
20230809,185800,92196040,9970,9970,9970,9970,0
20230809,185700,92196040,9970,9970,9970,9970,0
20230809,185600,92196040,9970,9970,9970,9970,0
20230809,185500,92196040,9970,9970,9970,9970,0
20230809,185400,92196040,9970,9970,9970,9970,0
20230809,185300,92196040,9970,9970,9970,9970,0
20230809,185200,92196040,9970,9970,9970,9970,0
20230809,185100,92196040,9970,9970,9970,9970,0
20230809,185000,92196040,9970,9970,9970,9970,0
20230809,184900,92196040,9970,9970,9970,9970,0
20230809,184800,92196040,9970,9970,9970,9970,0
20230809,184700,92196040,9970,9970,9970,9970,0
20230809,184600,92196040,9970,9970,9970,9970,0
20230809,184500,92196040,9970,9970,9970,9970,8
20230809,184400,92196040,9970,9970,9970,9970,0
20230809,184300,92196040,9970,9970,9970,9970,0
20230809,184200,92196040,9970,9970,9970,9970,0
20230809,184100,92196040,9970,9970,9970,9970,0
20230809,184000,92196040,9970,9970,9970,9970,0
20230809,183900,92196040,9970,9970,9970,9970,0
20230809,183800,92196040,9970,9970,9970,9970,0
20230809,183700,92196040,9970,9970,9970,9970,0
20230809,183600,92196040,9970,9970,9970,9970,0
20230809,183500,92196040,9970,9970,9970,9970,0
20230809,183400,92196040,9970,9970,9970,9970,0
20230809,183300,92196040,9970,9970,9970,9970,0
20230809,183200,92196040,9970,9970,9970,9970,0
20230809,183100,92196040,9970,9970,9970,9970,0
20230809,183000,92196040,9970,9970,9970,9970,0
20230809,182900,92196040,9970,9970,9970,9970,0
20230809,182800,92196040,9970,9970,9970,9970,0
20230809,182700,92196040,9970,9970,9970,9970,0
20230809,182600,92196040,9970,9970,9970,9970,0
20230809,182500,92196040,9970,9970,9970,9970,0
20230809,182400,92196040,9970,9970,9970,9970,0
20230809,182300,92196040,9970,9970,9970,9970,0
20230809,182200,92196040,9970,9970,9970,9970,0
20230809,182100,92196040,9970,9970,9970,9970,0
20230809,182000,92196040,9970,9970,9970,9970,0
20230809,181900,92196040,9970,9970,9970,9970,0
20230809,181800,92196040,9970,9970,9970,9970,0
20230809,181700,92196040,9970,9970,9970,9970,0
20230809,181600,92196040,9970,9970,9970,9970,0
20230809,181500,92196040,9970,9970,9970,9970,8
20230809,181400,92196040,9970,9970,9970,9970,0
20230809,181300,92196040,9970,9970,9970,9970,0
20230809,181200,92196040,9970,9970,9970,9970,0
20230809,181100,92196040,9970,9970,9970,9970,0
20230809,181000,92196040,9970,9970,9970,9970,0
20230809,180900,92196040,9970,9970,9970,9970,0
20230809,180800,92196040,9970,9970,9970,9970,0
20230809,180700,92196040,9970,9970,9970,9970,0
20230809,180600,92196040,9970,9970,9970,9970,0
20230809,180500,92196040,9970,9970,9970,9970,0
20230809,180400,92196040,9970,9970,9970,9970,0
20230809,180300,92196040,9970,9970,9970,9970,0
20230809,180200,92196040,9970,9970,9970,9970,0
20230809,180100,92196040,9970,9970,9970,9970,0
20230809,180000,92196040,9970,9970,9970,9970,0
20230809,175900,92196040,9970,9970,9970,9970,0
20230809,175800,92196040,9970,9970,9970,9970,0
20230809,175700,92196040,9970,9970,9970,9970,0
20230809,175600,92196040,9970,9970,9970,9970,0
20230809,175500,92196040,9970,9970,9970,9970,0
20230809,175400,92196040,9970,9970,9970,9970,0
20230809,175300,92196040,9970,9970,9970,9970,0
20230809,175200,92196040,9970,9970,9970,9970,0
20230809,175100,92196040,9970,9970,9970,9970,0
20230809,175000,92196040,9970,9970,9970,9970,0
20230809,174900,92196040,9970,9970,9970,9970,0
20230809,174800,92196040,9970,9970,9970,9970,0
20230809,174700,92196040,9970,9970,9970,9970,0
20230809,174600,92196040,9970,9970,9970,9970,0
20230809,174500,92196040,9970,9970,9970,9970,8
20230809,174400,92196040,9970,9970,9970,9970,0
20230809,174300,92196040,9970,9970,9970,9970,0
20230809,174200,92196040,9970,9970,9970,9970,0
20230809,174100,92196040,9970,9970,9970,9970,0
20230809,174000,92196040,9970,9970,9970,9970,0
20230809,173900,92196040,9970,9970,9970,9970,0
20230809,173800,92196040,9970,9970,9970,9970,0
20230809,173700,92196040,9970,9970,9970,9970,0
20230809,173600,92196040,9970,9970,9970,9970,0
20230809,173500,92196040,9970,9970,9970,9970,0
20230809,173400,92196040,9970,9970,9970,9970,0
20230809,173300,92196040,9970,9970,9970,9970,0
20230809,173200,92196040,9970,9970,9970,9970,0
20230809,173100,92196040,9970,9970,9970,9970,0
20230809,173000,92196040,9970,9970,9970,9970,0
20230809,172900,92196040,9970,9970,9970,9970,0
20230809,172800,92196040,9970,9970,9970,9970,0
20230809,172700,92196040,9970,9970,9970,9970,0
20230809,172600,92196040,9970,9970,9970,9970,0
20230809,172500,92196040,9970,9970,9970,9970,0
20230809,172400,92196040,9970,9970,9970,9970,0
20230809,172300,92196040,9970,9970,9970,9970,0
20230809,172200,92196040,9970,9970,9970,9970,0
20230809,172100,92196040,9970,9970,9970,9970,0
20230809,172000,92196040,9970,9970,9970,9970,0
20230809,171900,92196040,9970,9970,9970,9970,0
20230809,171800,92196040,9970,9970,9970,9970,0
20230809,171700,92196040,9970,9970,9970,9970,0
20230809,171600,92196040,9970,9970,9970,9970,0
20230809,171500,92196040,9970,9970,9970,9970,8
20230809,171400,92196040,9970,9970,9970,9970,0
20230809,171300,92196040,9970,9970,9970,9970,0
20230809,171200,92196040,9970,9970,9970,9970,0
20230809,171100,92196040,9970,9970,9970,9970,0
20230809,171000,92196040,9970,9970,9970,9970,0
20230809,170900,92196040,9970,9970,9970,9970,0
20230809,170800,92196040,9970,9970,9970,9970,0
20230809,170700,92196040,9970,9970,9970,9970,0
20230809,170600,92196040,9970,9970,9970,9970,0
20230809,170500,92196040,9970,9970,9970,9970,0
20230809,170400,92196040,9970,9970,9970,9970,0
20230809,170300,92196040,9970,9970,9970,9970,0
20230809,170200,92196040,9970,9970,9970,9970,0
20230809,170100,92196040,9970,9970,9970,9970,0
20230809,170000,92196040,9970,9970,9970,9970,0
20230809,165900,92196040,9970,9970,9970,9970,0
20230809,165800,92196040,9970,9970,9970,9970,0
20230809,165700,92196040,9970,9970,9970,9970,0
20230809,165600,92196040,9970,9970,9970,9970,0
20230809,165500,92196040,9970,9970,9970,9970,0
20230809,165400,92196040,9970,9970,9970,9970,0
20230809,165300,92196040,9970,9970,9970,9970,0
20230809,165200,92196040,9970,9970,9970,9970,0
20230809,165100,92196040,9970,9970,9970,9970,0
20230809,165000,92196040,9970,9970,9970,9970,0
20230809,164900,92196040,9970,9970,9970,9970,0
20230809,164800,92196040,9970,9970,9970,9970,0
20230809,164700,92196040,9970,9970,9970,9970,0
20230809,164600,92196040,9970,9970,9970,9970,0
20230809,164500,92196040,9970,9970,9970,9970,8
20230809,164400,92196040,9970,9970,9970,9970,0
20230809,164300,92196040,9970,9970,9970,9970,0
20230809,164200,92196040,9970,9970,9970,9970,0
20230809,164100,92196040,9970,9970,9970,9970,0
20230809,164000,92196040,9970,9970,9970,9970,0
20230809,163900,92196040,9970,9970,9970,9970,0
20230809,163800,92196040,9970,9970,9970,9970,0
20230809,163700,92196040,9970,9970,9970,9970,0
20230809,163600,92196040,9970,9970,9970,9970,0
20230809,163500,92196040,9970,9970,9970,9970,0
20230809,163400,92196040,9970,9970,9970,9970,0
20230809,163300,92196040,9970,9970,9970,9970,0
20230809,163200,92196040,9970,9970,9970,9970,0
20230809,163100,92196040,9970,9970,9970,9970,0
20230809,163000,92196040,9970,9970,9970,9970,0
20230809,162900,92196040,9970,9970,9970,9970,0
20230809,162800,92196040,9970,9970,9970,9970,0
20230809,162700,92196040,9970,9970,9970,9970,0
20230809,162600,92196040,9970,9970,9970,9970,0
20230809,162500,92196040,9970,9970,9970,9970,0
20230809,162400,92196040,9970,9970,9970,9970,0
20230809,162300,92196040,9970,9970,9970,9970,0
20230809,162200,92196040,9970,9970,9970,9970,0
20230809,162100,92196040,9970,9970,9970,9970,0
20230809,162000,92196040,9970,9970,9970,9970,0
20230809,161900,92196040,9970,9970,9970,9970,0
20230809,161800,92196040,9970,9970,9970,9970,0
20230809,161700,92196040,9970,9970,9970,9970,0
20230809,161600,92196040,9970,9970,9970,9970,0
20230809,161500,92196040,9970,9970,9970,9970,8
20230809,161400,92196040,9970,9970,9970,9970,0
20230809,161300,92196040,9970,9970,9970,9970,0
20230809,161200,92196040,9970,9970,9970,9970,0
20230809,161100,92196040,9970,9970,9970,9970,0
20230809,161000,92196040,9970,9970,9970,9970,0
20230809,160900,92196040,9970,9970,9970,9970,0
20230809,160800,92196040,9970,9970,9970,9970,0
20230809,160700,92196040,9970,9970,9970,9970,0
20230809,160600,92196040,9970,9970,9970,9970,0
20230809,160500,92196040,9970,9970,9970,9970,0
20230809,160400,92196040,9970,9970,9970,9970,0
20230809,160300,92196040,9970,9970,9970,9970,0
20230809,160200,92196040,9970,9970,9970,9970,0
20230809,160100,92196040,9970,9970,9970,9970,0
20230809,160000,92196040,9970,9970,9970,9970,0
20230809,155900,92196040,9970,9970,9970,9970,0
20230809,155800,92196040,9970,9970,9970,9970,0
20230809,155700,92196040,9970,9970,9970,9970,0
20230809,155600,92196040,9970,9970,9970,9970,0
20230809,155500,92196040,9970,9970,9970,9970,0
20230809,155400,92196040,9970,9970,9970,9970,0
20230809,155300,92196040,9970,9970,9970,9970,0
20230809,155200,92196040,9970,9970,9970,9970,0
20230809,155100,92196040,9970,9970,9970,9970,0
20230809,155000,92196040,9970,9970,9970,9970,0
20230809,154900,92196040,9970,9970,9970,9970,0
20230809,154800,92196040,9970,9970,9970,9970,0
20230809,154700,92196040,9970,9970,9970,9970,0
20230809,154600,92196040,9970,9970,9970,9970,0
20230809,154500,92196040,9970,9970,9970,9970,8
20230809,154400,92196040,9970,9970,9970,9970,0
20230809,154300,92196040,9970,9970,9970,9970,0
20230809,154200,92196040,9970,9970,9970,9970,0
20230809,154100,92196040,9970,9970,9970,9970,0
20230809,154000,92196040,9970,9970,9970,9970,0
20230809,153900,92196040,9970,9970,9970,9970,0
20230809,153800,92196040,9970,9970,9970,9970,0
20230809,153700,92196040,9970,9970,9970,9970,0
20230809,153600,92196040,9970,9970,9970,9970,0
20230809,153500,92196040,9970,9970,9970,9970,0
20230809,153400,92196040,9970,9970,9970,9970,0
20230809,153300,92196040,9970,9970,9970,9970,0
20230809,153200,92196040,9970,9970,9970,9970,0
20230809,153100,92196040,9970,9970,9970,9970,0
20230809,153000,92196040,9970,9970,9970,9970,8
20230809,152900,92116280,9980,9980,9980,9980,0
20230809,152800,92116280,9980,9980,9980,9980,0
20230809,152700,92116280,9980,9980,9980,9980,0
20230809,152600,92116280,9980,9980,9980,9980,0
20230809,152500,92116280,9980,9980,9980,9980,0
20230809,152400,92116280,9980,9980,9980,9980,0
20230809,152300,92116280,9980,9980,9980,9980,0
20230809,152200,92116280,9980,9980,9980,9980,0
20230809,152100,92116280,9980,9980,9980,9980,0
20230809,152000,92116280,9980,9980,9980,9980,0
20230809,151900,92116280,9980,9960,9980,9960,20
20230809,151800,91917060,9940,9940,9940,9940,1
20230809,151700,91907120,9960,9960,9960,9960,2
20230809,151600,91887200,9940,9940,9940,9940,0
20230809,151500,91887200,9940,9950,9950,9940,300
20230809,151400,88902620,9960,9960,9960,9960,8
20230809,151300,88822940,9960,9960,9960,9960,0
20230809,151200,88822940,9960,9960,9960,9960,0
20230809,151100,88822940,9960,9960,9960,9960,1
20230809,151000,88812980,9960,9960,9960,9960,1
20230809,150900,88803020,9980,9980,9980,9980,0
20230809,150800,88803020,9980,9980,9980,9980,20
20230809,150700,88603420,9950,9950,9950,9950,0
20230809,150600,88603420,9950,9980,9980,9950,13
20230809,150500,88473950,9980,9980,9980,9980,1
20230809,150400,88463970,9980,9980,9980,9980,0
20230809,150300,88463970,9980,9980,9980,9980,0
20230809,150200,88463970,9980,9980,9980,9980,0
20230809,150100,88463970,9980,9980,9980,9980,0
20230809,150000,88463970,9980,9980,9980,9980,0
20230809,145900,88463970,9980,9980,9980,9980,15
20230809,145800,88314270,9980,9980,9980,9980,0
20230809,145700,88314270,9980,9980,9980,9980,0
20230809,145600,88314270,9980,9980,9980,9980,0
20230809,145500,88314270,9980,9960,9980,9950,37
20230809,145400,87945920,9980,9980,9980,9980,0
20230809,145300,87945920,9980,9960,9980,9960,4
20230809,145200,87906060,9970,9970,9970,9970,14
20230809,145100,87766480,9970,9970,9970,9970,0
20230809,145000,87766480,9970,9970,9970,9970,0
20230809,144900,87766480,9970,9970,9970,9970,10
20230809,144800,87666780,9970,9970,9970,9970,0
20230809,144700,87666780,9970,9970,9970,9970,0
20230809,144600,87666780,9970,9970,9970,9970,0
20230809,144500,87666780,9970,9970,9970,9970,0
20230809,144400,87666780,9970,9970,9970,9970,0
20230809,144300,87666780,9970,9970,9970,9970,0
20230809,144200,87666780,9970,9970,9970,9970,0
20230809,144100,87666780,9970,9970,9970,9970,0
20230809,144000,87666780,9970,9970,9970,9970,0
20230809,143900,87666780,9970,9970,9970,9970,0
20230809,143800,87666780,9970,9970,9970,9970,0
20230809,143700,87666780,9970,9970,9970,9970,0
20230809,143600,87666780,9970,9960,9970,9960,247
20230809,143500,85205890,9960,9960,9960,9960,0
20230809,143400,85205890,9960,9960,9960,9960,0
20230809,143300,85205890,9960,9960,9960,9960,0
20230809,143200,85205890,9960,9960,9960,9960,0
20230809,143100,85205890,9960,9960,9960,9960,0
20230809,143000,85205890,9960,9960,9960,9960,1
20230809,142900,85195930,9950,9950,9950,9950,3
20230809,142800,85166080,9950,9950,9950,9950,0
20230809,142700,85166080,9950,9950,9950,9950,0
20230809,142600,85166080,9950,9950,9950,9950,0
20230809,142500,85166080,9950,9950,9950,9950,0
20230809,142400,85166080,9950,9950,9950,9950,0
20230809,142300,85166080,9950,9950,9950,9950,0
20230809,142200,85166080,9950,9950,9950,9950,32
20230809,142100,84847680,9950,9950,9950,9950,0
20230809,142000,84847680,9950,9950,9950,9950,34
20230809,141900,84509380,9950,9950,9950,9950,1
20230809,141800,84499430,9950,9950,9950,9950,0
20230809,141700,84499430,9950,9950,9950,9950,0
20230809,141600,84499430,9950,9950,9950,9950,101
20230809,141500,83494480,9950,9950,9950,9950,0
20230809,141400,83494480,9950,9950,9950,9950,0
20230809,141300,83494480,9950,9950,9950,9950,2
20230809,141200,83474580,9950,9950,9950,9950,16
20230809,141100,83315380,9950,9950,9950,9950,0
20230809,141000,83315380,9950,9950,9950,9950,0
20230809,140900,83315380,9950,9950,9950,9950,0
20230809,140800,83315380,9950,9950,9950,9950,1
20230809,140700,83305430,9930,9930,9930,9930,330
20230809,140600,80028530,9930,9930,9930,9930,10
20230809,140500,79929230,9910,9910,9910,9910,0
20230809,140400,79929230,9910,9920,9920,9910,13
20230809,140300,79800390,9920,9920,9920,9920,0
20230809,140200,79800390,9920,9920,9920,9920,0
20230809,140100,79800390,9920,9930,9930,9920,18
20230809,140000,79621720,9930,9930,9930,9930,0
20230809,135900,79621720,9930,9930,9930,9930,0
20230809,135800,79621720,9930,9930,9930,9930,0
20230809,135700,79621720,9930,9930,9930,9930,0
20230809,135600,79621720,9930,9930,9930,9930,0
20230809,135500,79621720,9930,9920,9930,9920,2
20230809,135400,79601870,9930,9930,9930,9930,1
20230809,135300,79591940,9920,9920,9920,9920,0
20230809,135200,79591940,9920,9920,9920,9920,64
20230809,135100,78957060,9920,9920,9920,9920,0
20230809,135000,78957060,9920,9920,9920,9920,0
20230809,134900,78957060,9920,9920,9920,9920,0
20230809,134800,78957060,9920,9920,9920,9920,0
20230809,134700,78957060,9920,9920,9920,9920,0
20230809,134600,78957060,9920,9920,9920,9920,0
20230809,134500,78957060,9920,9920,9920,9920,0
20230809,134400,78957060,9920,9920,9920,9920,214
20230809,134300,76834180,9920,9920,9920,9920,0
20230809,134200,76834180,9920,9920,9920,9920,0
20230809,134100,76834180,9920,9920,9920,9920,0
20230809,134000,76834180,9920,9920,9920,9920,50
20230809,133900,76338180,9920,9920,9920,9920,15
20230809,133800,76189380,9920,9920,9920,9920,0
20230809,133700,76189380,9920,9910,9920,9900,686
20230809,133600,69393280,9920,9920,9920,9920,0
20230809,133500,69393280,9920,9920,9920,9920,0
20230809,133400,69393280,9920,9920,9920,9920,0
20230809,133300,69393280,9920,9920,9920,9920,0
20230809,133200,69393280,9920,9920,9920,9920,2
20230809,133100,69373440,9920,9920,9920,9920,55
20230809,133000,68827840,9930,9930,9930,9930,0
20230809,132900,68827840,9930,9930,9930,9930,1
20230809,132800,68817910,9930,9930,9930,9930,0
20230809,132700,68817910,9930,9930,9930,9930,52
20230809,132600,68301550,9920,9920,9920,9920,0
20230809,132500,68301550,9920,9920,9920,9920,0
20230809,132400,68301550,9920,9920,9920,9920,0
20230809,132300,68301550,9920,9920,9920,9920,0
20230809,132200,68301550,9920,9920,9920,9920,0
20230809,132100,68301550,9920,9920,9920,9920,0
20230809,132000,68301550,9920,9920,9920,9920,0
20230809,131900,68301550,9920,9920,9920,9920,200
20230809,131800,66317550,9930,9930,9930,9930,0
20230809,131700,66317550,9930,9930,9930,9930,0
20230809,131600,66317550,9930,9930,9930,9930,5
20230809,131500,66267900,9930,9930,9930,9930,0
20230809,131400,66267900,9930,9930,9930,9930,0
20230809,131300,66267900,9930,9930,9930,9930,2
20230809,131200,66248040,9920,9920,9920,9920,0
20230809,131100,66248040,9920,9920,9920,9920,0
20230809,131000,66248040,9920,9920,9920,9920,0
20230809,130900,66248040,9920,9920,9920,9920,0
20230809,130800,66248040,9920,9920,9920,9920,0
20230809,130700,66248040,9920,9920,9920,9920,0
20230809,130600,66248040,9920,9920,9920,9920,44
20230809,130500,65811560,9920,9920,9920,9920,0
20230809,130400,65811560,9920,9920,9920,9920,2
20230809,130300,65791720,9920,9940,9940,9920,515
20230809,130200,60677320,9940,9940,9940,9940,0
20230809,130100,60677320,9940,9940,9940,9940,2
20230809,130000,60657440,9930,9930,9930,9930,0
20230809,125900,60657440,9930,9930,9930,9930,0
20230809,125800,60657440,9930,9930,9930,9930,0
20230809,125700,60657440,9930,9930,9930,9930,5
20230809,125600,60607790,9940,9940,9940,9940,0
20230809,125500,60607790,9940,9940,9940,9940,50
20230809,125400,60110790,9940,9940,9940,9940,0
20230809,125300,60110790,9940,9940,9940,9940,31
20230809,125200,59802650,9940,9940,9940,9940,0
20230809,125100,59802650,9940,9940,9940,9940,0
20230809,125000,59802650,9940,9940,9940,9940,0
20230809,124900,59802650,9940,9940,9940,9940,0
20230809,124800,59802650,9940,9940,9940,9940,0
20230809,124700,59802650,9940,9940,9940,9940,0
20230809,124600,59802650,9940,9940,9940,9940,0
20230809,124500,59802650,9940,9940,9940,9940,43
20230809,124400,59375230,9940,9940,9940,9940,0
20230809,124300,59375230,9940,9940,9940,9940,0
20230809,124200,59375230,9940,9940,9940,9940,0
20230809,124100,59375230,9940,9940,9940,9940,0
20230809,124000,59375230,9940,9940,9940,9940,0
20230809,123900,59375230,9940,9940,9940,9940,1
20230809,123800,59365290,9930,9930,9930,9930,0
20230809,123700,59365290,9930,9930,9930,9930,1
20230809,123600,59355360,9970,9970,9970,9970,1
20230809,123500,59345390,9970,9970,9970,9970,0
20230809,123400,59345390,9970,9970,9970,9970,0
20230809,123300,59345390,9970,9970,9970,9970,0
20230809,123200,59345390,9970,9970,9970,9970,0
20230809,123100,59345390,9970,9970,9970,9970,7
20230809,123000,59275600,9970,9960,9970,9960,8
20230809,122900,59195890,9930,9930,9930,9930,0
20230809,122800,59195890,9930,9930,9930,9930,0
20230809,122700,59195890,9930,9930,9930,9930,0
20230809,122600,59195890,9930,9930,9930,9930,0
20230809,122500,59195890,9930,9930,9930,9930,0
20230809,122400,59195890,9930,9930,9930,9930,0
20230809,122300,59195890,9930,9930,9930,9930,0
20230809,122200,59195890,9930,9930,9930,9930,0
20230809,122100,59195890,9930,9930,9930,9930,0
20230809,122000,59195890,9930,9930,9930,9930,5
20230809,121900,59146240,9920,9920,9920,9920,0
20230809,121800,59146240,9920,9920,9920,9920,0
20230809,121700,59146240,9920,9920,9920,9920,0
20230809,121600,59146240,9920,9920,9920,9920,0
20230809,121500,59146240,9920,9920,9920,9920,0
20230809,121400,59146240,9920,9920,9920,9920,0
20230809,121300,59146240,9920,9920,9920,9920,0
20230809,121200,59146240,9920,9920,9920,9920,0
20230809,121100,59146240,9920,9920,9920,9920,0
20230809,121000,59146240,9920,9920,9920,9920,0
20230809,120900,59146240,9920,9920,9920,9920,0
20230809,120800,59146240,9920,9920,9920,9920,0
20230809,120700,59146240,9920,9920,9920,9920,0
20230809,120600,59146240,9920,9920,9920,9920,0
20230809,120500,59146240,9920,9920,9920,9920,0
20230809,120400,59146240,9920,9920,9920,9920,0
20230809,120300,59146240,9920,9920,9920,9920,0
20230809,120200,59146240,9920,9920,9920,9920,0
20230809,120100,59146240,9920,9920,9920,9920,7
20230809,120000,59076800,9910,9910,9910,9910,0
20230809,115900,59076800,9910,9910,9910,9910,0
20230809,115800,59076800,9910,9910,9910,9910,0
20230809,115700,59076800,9910,9910,9910,9910,0
20230809,115600,59076800,9910,9910,9910,9910,0
20230809,115500,59076800,9910,9910,9910,9910,0
20230809,115400,59076800,9910,9910,9910,9910,0
20230809,115300,59076800,9910,9910,9910,9910,0
20230809,115200,59076800,9910,9910,9910,9910,0
20230809,115100,59076800,9910,9910,9910,9910,0
20230809,115000,59076800,9910,9910,9910,9910,0
20230809,114900,59076800,9910,9910,9910,9910,0
20230809,114800,59076800,9910,9910,9910,9910,0
20230809,114700,59076800,9910,9910,9910,9910,2
20230809,114600,59056980,9910,9910,9910,9910,0
20230809,114500,59056980,9910,9910,9910,9910,0
20230809,114400,59056980,9910,9910,9910,9910,0
20230809,114300,59056980,9910,9910,9910,9910,0
20230809,114200,59056980,9910,9920,9920,9910,5
20230809,114100,59007420,9910,9910,9910,9910,0
20230809,114000,59007420,9910,9910,9910,9910,0
20230809,113900,59007420,9910,9910,9910,9910,0
20230809,113800,59007420,9910,9910,9910,9910,1
20230809,113700,58997510,9910,9920,9920,9910,23
20230809,113600,58769430,9920,9920,9920,9920,0
20230809,113500,58769430,9920,9920,9920,9920,0
20230809,113400,58769430,9920,9920,9920,9920,0
20230809,113300,58769430,9920,9920,9920,9920,0
20230809,113200,58769430,9920,9920,9920,9920,0
20230809,113100,58769430,9920,9920,9920,9920,0
20230809,113000,58769430,9920,9920,9920,9920,0
20230809,112900,58769430,9920,9920,9920,9920,0
20230809,112800,58769430,9920,9920,9920,9920,0
20230809,112700,58769430,9920,9920,9920,9920,0
20230809,112600,58769430,9920,9920,9920,9920,0
20230809,112500,58769430,9920,9920,9920,9920,0
20230809,112400,58769430,9920,9920,9920,9920,0
20230809,112300,58769430,9920,9920,9920,9920,6
20230809,112200,58709910,9910,9910,9910,9910,0
20230809,112100,58709910,9910,9910,9910,9910,0
20230809,112000,58709910,9910,9910,9910,9910,0
20230809,111900,58709910,9910,9920,9920,9910,40
20230809,111800,58313360,9960,9960,9960,9960,0
20230809,111700,58313360,9960,9960,9960,9960,0
20230809,111600,58313360,9960,9960,9960,9960,1
20230809,111500,58303400,9960,9960,9960,9960,5
20230809,111400,58253600,9960,9960,9960,9960,0
20230809,111300,58253600,9960,9960,9960,9960,0
20230809,111200,58253600,9960,9960,9960,9960,0
20230809,111100,58253600,9960,9960,9960,9960,0
20230809,111000,58253600,9960,9960,9960,9960,0
20230809,110900,58253600,9960,9960,9960,9960,0
20230809,110800,58253600,9960,9960,9960,9960,0
20230809,110700,58253600,9960,9960,9960,9960,0
20230809,110600,58253600,9960,9960,9960,9960,0
20230809,110500,58253600,9960,9960,9960,9960,0
20230809,110400,58253600,9960,9960,9960,9960,0
20230809,110300,58253600,9960,9960,9960,9960,0
20230809,110200,58253600,9960,9960,9960,9960,0
20230809,110100,58253600,9960,9960,9960,9960,0
20230809,110000,58253600,9960,9920,9960,9920,3
20230809,105900,58223760,9960,9960,9960,9960,0
20230809,105800,58223760,9960,9960,9960,9960,0
20230809,105700,58223760,9960,9960,9960,9960,0
20230809,105600,58223760,9960,9960,9960,9960,3
20230809,105500,58193880,9960,9960,9960,9960,5
20230809,105400,58144080,9970,9970,9970,9970,0
20230809,105300,58144080,9970,9970,9970,9970,1
20230809,105200,58134110,9970,9970,9970,9970,0
20230809,105100,58134110,9970,9970,9970,9970,0
20230809,105000,58134110,9970,9970,9970,9970,0
20230809,104900,58134110,9970,9970,9970,9970,0
20230809,104800,58134110,9970,9970,9970,9970,0
20230809,104700,58134110,9970,9970,9970,9970,0
20230809,104600,58134110,9970,9970,9970,9970,1
20230809,104500,58124140,9910,9910,9910,9910,0
20230809,104400,58124140,9910,9910,9910,9910,0
20230809,104300,58124140,9910,9910,9910,9910,0
20230809,104200,58124140,9910,9910,9910,9910,0
20230809,104100,58124140,9910,9910,9910,9910,0
20230809,104000,58124140,9910,9910,9910,9910,0
20230809,103900,58124140,9910,9910,9910,9910,0
20230809,103800,58124140,9910,9920,9920,9910,496
20230809,103700,53208270,9920,9920,9920,9920,49
20230809,103600,52722190,9910,9910,9910,9910,0
20230809,103500,52722190,9910,9910,9910,9910,0
20230809,103400,52722190,9910,9910,9910,9910,0
20230809,103300,52722190,9910,9910,9910,9910,0
20230809,103200,52722190,9910,9920,9920,9910,33
20230809,103100,52395140,9920,9920,9920,9920,0
20230809,103000,52395140,9920,9920,9920,9920,62
20230809,102900,51780100,9920,9930,9930,9920,382
20230809,102800,47990480,9920,9930,9930,9920,47
20230809,102700,47523870,9940,9940,9940,9940,55
20230809,102600,46977170,9950,9950,9950,9950,0
20230809,102500,46977170,9950,9950,9950,9950,0
20230809,102400,46977170,9950,9950,9950,9950,0
20230809,102300,46977170,9950,9950,9950,9950,10
20230809,102200,46877670,9950,9950,9950,9950,0
20230809,102100,46877670,9950,9950,9950,9950,0
20230809,102000,46877670,9950,9950,9950,9950,2
20230809,101900,46857770,9950,9950,9950,9950,449
20230809,101800,42390220,9960,9960,9960,9960,3
20230809,101700,42360340,9970,9970,9970,9970,0
20230809,101600,42360340,9970,9970,9970,9970,0
20230809,101500,42360340,9970,9970,9970,9970,0
20230809,101400,42360340,9970,9970,9970,9970,0
20230809,101300,42360340,9970,9960,9970,9960,9
20230809,101200,42270620,9950,9950,9950,9950,0
20230809,101100,42270620,9950,9950,9950,9950,0
20230809,101000,42270620,9950,9950,9950,9950,0
20230809,100900,42270620,9950,9950,9950,9950,1
20230809,100800,42260670,9950,9950,9950,9950,4
20230809,100700,42220870,9950,9950,9950,9950,3
20230809,100600,42191020,9960,9960,9960,9960,1
20230809,100500,42181060,9950,9940,9950,9930,545
20230809,100400,36761540,9930,9920,9930,9920,317
20230809,100300,33616560,9910,9910,9910,9910,0
20230809,100200,33616560,9910,9910,9910,9910,0
20230809,100100,33616560,9910,9910,9910,9910,3
20230809,100000,33586830,9910,9920,9920,9910,63
20230809,095900,32961900,9920,9920,9920,9920,5
20230809,095800,32912300,9910,9910,9910,9910,0
20230809,095700,32912300,9910,9910,9910,9910,0
20230809,095600,32912300,9910,9910,9910,9910,3
20230809,095500,32882570,9910,9910,9910,9910,0
20230809,095400,32882570,9910,9910,9910,9910,0
20230809,095300,32882570,9910,9910,9910,9910,0
20230809,095200,32882570,9910,9910,9910,9910,0
20230809,095100,32882570,9910,9910,9910,9910,0
20230809,095000,32882570,9910,9910,9910,9910,0
20230809,094900,32882570,9910,9910,9910,9910,65
20230809,094800,32238420,9900,9900,9900,9900,3
20230809,094700,32208720,9890,9890,9890,9890,0
20230809,094600,32208720,9890,9890,9890,9890,3
20230809,094500,32179050,9880,9880,9880,9880,0
20230809,094400,32179050,9880,9880,9880,9880,0
20230809,094300,32179050,9880,9880,9880,9880,0
20230809,094200,32179050,9880,9880,9880,9880,0
20230809,094100,32179050,9880,9880,9880,9880,0
20230809,094000,32179050,9880,9890,9890,9880,154
20230809,093900,30657370,9880,9880,9880,9880,73
20230809,093800,29936130,9880,9870,9880,9870,10
20230809,093700,29837350,9860,9860,9860,9860,0
20230809,093600,29837350,9860,9850,9860,9850,4
20230809,093500,29797930,9810,9810,9810,9810,0
20230809,093400,29797930,9810,9810,9810,9810,0
20230809,093300,29797930,9810,9810,9810,9810,0
20230809,093200,29797930,9810,9810,9810,9810,108
20230809,093100,28738450,9810,9850,9850,9810,1001
20230809,093000,18888010,9850,9850,9850,9850,0
20230809,092900,18888010,9850,9850,9850,9850,0
20230809,092800,18888010,9850,9850,9850,9850,0
20230809,092700,18888010,9850,9850,9850,9850,0
20230809,092600,18888010,9850,9870,9870,9850,50
20230809,092500,18395020,9880,9880,9880,9880,10
20230809,092400,18296220,9880,9880,9880,9880,11
20230809,092300,18187540,9880,9880,9880,9880,0
20230809,092200,18187540,9880,9880,9880,9880,100
20230809,092100,17199540,9880,9880,9880,9880,0
20230809,092000,17199540,9880,9880,9880,9880,36
20230809,091900,16843860,9880,9880,9880,9880,16
20230809,091800,16685780,9880,9870,9880,9870,8
20230809,091700,16606810,9850,9850,9850,9850,130
20230809,091600,15326310,9850,9850,9850,9850,810
20230809,091500,7347810,9850,9850,9850,9850,26
20230809,091400,7091710,9840,9840,9840,9840,0
20230809,091300,7091710,9840,9870,9870,9840,101
20230809,091200,6096110,9920,9920,9920,9920,0
20230809,091100,6096110,9920,9920,9920,9920,0
20230809,091000,6096110,9920,9920,9920,9920,9
20230809,090900,6006830,9920,9850,9920,9850,105
20230809,090800,4965440,9850,9850,9850,9850,12
20230809,090700,4847240,9840,9840,9840,9840,0
20230809,090600,4847240,9840,9840,9840,9840,0
20230809,090500,4847240,9840,9840,9840,9840,0
20230809,090400,4847240,9840,9840,9840,9840,0
20230809,090300,4847240,9840,9850,9850,9840,61
20230809,090200,4246950,9840,9840,9840,9840,100
20230809,090100,3262950,9840,9950,9950,9830,247
20230809,090000,825850,9950,9950,9950,9950,83