KissMeData/217880/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201300,23063450,5050,5050,5050,5050,523
20230809,201200,23063450,5050,5050,5050,5050,0
20230809,201100,23063450,5050,5050,5050,5050,0
20230809,201000,23063450,5050,5050,5050,5050,0
20230809,200900,23063450,5050,5050,5050,5050,0
20230809,200800,23063450,5050,5050,5050,5050,0
20230809,200700,23063450,5050,5050,5050,5050,0
20230809,200600,23063450,5050,5050,5050,5050,0
20230809,200500,23063450,5050,5050,5050,5050,0
20230809,200400,23063450,5050,5050,5050,5050,0
20230809,200300,23063450,5050,5050,5050,5050,0
20230809,200200,23063450,5050,5050,5050,5050,0
20230809,200100,23063450,5050,5050,5050,5050,0
20230809,200000,23063450,5050,5050,5050,5050,0
20230809,195900,23063450,5050,5050,5050,5050,0
20230809,195800,23063450,5050,5050,5050,5050,0
20230809,195700,23063450,5050,5050,5050,5050,0
20230809,195600,23063450,5050,5050,5050,5050,0
20230809,195500,23063450,5050,5050,5050,5050,0
20230809,195400,23063450,5050,5050,5050,5050,0
20230809,195300,23063450,5050,5050,5050,5050,0
20230809,195200,23063450,5050,5050,5050,5050,0
20230809,195100,23063450,5050,5050,5050,5050,0
20230809,195000,23063450,5050,5050,5050,5050,0
20230809,194900,23063450,5050,5050,5050,5050,0
20230809,194800,23063450,5050,5050,5050,5050,0
20230809,194700,23063450,5050,5050,5050,5050,0
20230809,194600,23063450,5050,5050,5050,5050,0
20230809,194500,23063450,5050,5050,5050,5050,0
20230809,194400,23063450,5050,5050,5050,5050,0
20230809,194300,23063450,5050,5050,5050,5050,523
20230809,194200,23063450,5050,5050,5050,5050,0
20230809,194100,23063450,5050,5050,5050,5050,0
20230809,194000,23063450,5050,5050,5050,5050,0
20230809,193900,23063450,5050,5050,5050,5050,0
20230809,193800,23063450,5050,5050,5050,5050,0
20230809,193700,23063450,5050,5050,5050,5050,0
20230809,193600,23063450,5050,5050,5050,5050,0
20230809,193500,23063450,5050,5050,5050,5050,0
20230809,193400,23063450,5050,5050,5050,5050,0
20230809,193300,23063450,5050,5050,5050,5050,0
20230809,193200,23063450,5050,5050,5050,5050,0
20230809,193100,23063450,5050,5050,5050,5050,0
20230809,193000,23063450,5050,5050,5050,5050,0
20230809,192900,23063450,5050,5050,5050,5050,0
20230809,192800,23063450,5050,5050,5050,5050,0
20230809,192700,23063450,5050,5050,5050,5050,0
20230809,192600,23063450,5050,5050,5050,5050,0
20230809,192500,23063450,5050,5050,5050,5050,0
20230809,192400,23063450,5050,5050,5050,5050,0
20230809,192300,23063450,5050,5050,5050,5050,0
20230809,192200,23063450,5050,5050,5050,5050,0
20230809,192100,23063450,5050,5050,5050,5050,0
20230809,192000,23063450,5050,5050,5050,5050,0
20230809,191900,23063450,5050,5050,5050,5050,0
20230809,191800,23063450,5050,5050,5050,5050,0
20230809,191700,23063450,5050,5050,5050,5050,0
20230809,191600,23063450,5050,5050,5050,5050,0
20230809,191500,23063450,5050,5050,5050,5050,0
20230809,191400,23063450,5050,5050,5050,5050,0
20230809,191300,23063450,5050,5050,5050,5050,523
20230809,191200,23063450,5050,5050,5050,5050,0
20230809,191100,23063450,5050,5050,5050,5050,0
20230809,191000,23063450,5050,5050,5050,5050,0
20230809,190900,23063450,5050,5050,5050,5050,0
20230809,190800,23063450,5050,5050,5050,5050,0
20230809,190700,23063450,5050,5050,5050,5050,0
20230809,190600,23063450,5050,5050,5050,5050,0
20230809,190500,23063450,5050,5050,5050,5050,0
20230809,190400,23063450,5050,5050,5050,5050,0
20230809,190300,23063450,5050,5050,5050,5050,0
20230809,190200,23063450,5050,5050,5050,5050,0
20230809,190100,23063450,5050,5050,5050,5050,0
20230809,190000,23063450,5050,5050,5050,5050,0
20230809,185900,23063450,5050,5050,5050,5050,0
20230809,185800,23063450,5050,5050,5050,5050,0
20230809,185700,23063450,5050,5050,5050,5050,0
20230809,185600,23063450,5050,5050,5050,5050,0
20230809,185500,23063450,5050,5050,5050,5050,0
20230809,185400,23063450,5050,5050,5050,5050,0
20230809,185300,23063450,5050,5050,5050,5050,0
20230809,185200,23063450,5050,5050,5050,5050,0
20230809,185100,23063450,5050,5050,5050,5050,0
20230809,185000,23063450,5050,5050,5050,5050,0
20230809,184900,23063450,5050,5050,5050,5050,0
20230809,184800,23063450,5050,5050,5050,5050,0
20230809,184700,23063450,5050,5050,5050,5050,0
20230809,184600,23063450,5050,5050,5050,5050,0
20230809,184500,23063450,5050,5050,5050,5050,0
20230809,184400,23063450,5050,5050,5050,5050,0
20230809,184300,23063450,5050,5050,5050,5050,523
20230809,184200,23063450,5050,5050,5050,5050,0
20230809,184100,23063450,5050,5050,5050,5050,0
20230809,184000,23063450,5050,5050,5050,5050,0
20230809,183900,23063450,5050,5050,5050,5050,0
20230809,183800,23063450,5050,5050,5050,5050,0
20230809,183700,23063450,5050,5050,5050,5050,0
20230809,183600,23063450,5050,5050,5050,5050,0
20230809,183500,23063450,5050,5050,5050,5050,0
20230809,183400,23063450,5050,5050,5050,5050,0
20230809,183300,23063450,5050,5050,5050,5050,0
20230809,183200,23063450,5050,5050,5050,5050,0
20230809,183100,23063450,5050,5050,5050,5050,0
20230809,183000,23063450,5050,5050,5050,5050,0
20230809,182900,23063450,5050,5050,5050,5050,0
20230809,182800,23063450,5050,5050,5050,5050,0
20230809,182700,23063450,5050,5050,5050,5050,0
20230809,182600,23063450,5050,5050,5050,5050,0
20230809,182500,23063450,5050,5050,5050,5050,0
20230809,182400,23063450,5050,5050,5050,5050,0
20230809,182300,23063450,5050,5050,5050,5050,0
20230809,182200,23063450,5050,5050,5050,5050,0
20230809,182100,23063450,5050,5050,5050,5050,0
20230809,182000,23063450,5050,5050,5050,5050,0
20230809,181900,23063450,5050,5050,5050,5050,0
20230809,181800,23063450,5050,5050,5050,5050,0
20230809,181700,23063450,5050,5050,5050,5050,0
20230809,181600,23063450,5050,5050,5050,5050,0
20230809,181500,23063450,5050,5050,5050,5050,0
20230809,181400,23063450,5050,5050,5050,5050,0
20230809,181300,23063450,5050,5050,5050,5050,523
20230809,181200,23063450,5050,5050,5050,5050,0
20230809,181100,23063450,5050,5050,5050,5050,0
20230809,181000,23063450,5050,5050,5050,5050,0
20230809,180900,23063450,5050,5050,5050,5050,0
20230809,180800,23063450,5050,5050,5050,5050,0
20230809,180700,23063450,5050,5050,5050,5050,0
20230809,180600,23063450,5050,5050,5050,5050,0
20230809,180500,23063450,5050,5050,5050,5050,0
20230809,180400,23063450,5050,5050,5050,5050,0
20230809,180300,23063450,5050,5050,5050,5050,0
20230809,180200,23063450,5050,5050,5050,5050,0
20230809,180100,23063450,5050,5050,5050,5050,0
20230809,180000,23063450,5050,5050,5050,5050,0
20230809,175900,23063450,5050,5050,5050,5050,0
20230809,175800,23063450,5050,5050,5050,5050,0
20230809,175700,23063450,5050,5050,5050,5050,0
20230809,175600,23063450,5050,5050,5050,5050,0
20230809,175500,23063450,5050,5050,5050,5050,0
20230809,175400,23063450,5050,5050,5050,5050,0
20230809,175300,23063450,5050,5050,5050,5050,0
20230809,175200,23063450,5050,5050,5050,5050,0
20230809,175100,23063450,5050,5050,5050,5050,0
20230809,175000,23063450,5050,5050,5050,5050,0
20230809,174900,23063450,5050,5050,5050,5050,0
20230809,174800,23063450,5050,5050,5050,5050,0
20230809,174700,23063450,5050,5050,5050,5050,0
20230809,174600,23063450,5050,5050,5050,5050,0
20230809,174500,23063450,5050,5050,5050,5050,0
20230809,174400,23063450,5050,5050,5050,5050,0
20230809,174300,23063450,5050,5050,5050,5050,523
20230809,174200,23063450,5050,5050,5050,5050,0
20230809,174100,23063450,5050,5050,5050,5050,0
20230809,174000,23063450,5050,5050,5050,5050,0
20230809,173900,23063450,5050,5050,5050,5050,0
20230809,173800,23063450,5050,5050,5050,5050,0
20230809,173700,23063450,5050,5050,5050,5050,0
20230809,173600,23063450,5050,5050,5050,5050,0
20230809,173500,23063450,5050,5050,5050,5050,0
20230809,173400,23063450,5050,5050,5050,5050,0
20230809,173300,23063450,5050,5050,5050,5050,0
20230809,173200,23063450,5050,5050,5050,5050,0
20230809,173100,23063450,5050,5050,5050,5050,0
20230809,173000,23063450,5050,5050,5050,5050,0
20230809,172900,23063450,5050,5050,5050,5050,0
20230809,172800,23063450,5050,5050,5050,5050,0
20230809,172700,23063450,5050,5050,5050,5050,0
20230809,172600,23063450,5050,5050,5050,5050,0
20230809,172500,23063450,5050,5050,5050,5050,0
20230809,172400,23063450,5050,5050,5050,5050,0
20230809,172300,23063450,5050,5050,5050,5050,0
20230809,172200,23063450,5050,5050,5050,5050,0
20230809,172100,23063450,5050,5050,5050,5050,0
20230809,172000,23063450,5050,5050,5050,5050,0
20230809,171900,23063450,5050,5050,5050,5050,0
20230809,171800,23063450,5050,5050,5050,5050,0
20230809,171700,23063450,5050,5050,5050,5050,0
20230809,171600,23063450,5050,5050,5050,5050,0
20230809,171500,23063450,5050,5050,5050,5050,0
20230809,171400,23063450,5050,5050,5050,5050,0
20230809,171300,23063450,5050,5050,5050,5050,523
20230809,171200,23063450,5050,5050,5050,5050,0
20230809,171100,23063450,5050,5050,5050,5050,0
20230809,171000,23063450,5050,5050,5050,5050,0
20230809,170900,23063450,5050,5050,5050,5050,0
20230809,170800,23063450,5050,5050,5050,5050,0
20230809,170700,23063450,5050,5050,5050,5050,0
20230809,170600,23063450,5050,5050,5050,5050,0
20230809,170500,23063450,5050,5050,5050,5050,0
20230809,170400,23063450,5050,5050,5050,5050,0
20230809,170300,23063450,5050,5050,5050,5050,0
20230809,170200,23063450,5050,5050,5050,5050,0
20230809,170100,23063450,5050,5050,5050,5050,0
20230809,170000,23063450,5050,5050,5050,5050,0
20230809,165900,23063450,5050,5050,5050,5050,0
20230809,165800,23063450,5050,5050,5050,5050,0
20230809,165700,23063450,5050,5050,5050,5050,0
20230809,165600,23063450,5050,5050,5050,5050,0
20230809,165500,23063450,5050,5050,5050,5050,0
20230809,165400,23063450,5050,5050,5050,5050,0
20230809,165300,23063450,5050,5050,5050,5050,0
20230809,165200,23063450,5050,5050,5050,5050,0
20230809,165100,23063450,5050,5050,5050,5050,0
20230809,165000,23063450,5050,5050,5050,5050,0
20230809,164900,23063450,5050,5050,5050,5050,0
20230809,164800,23063450,5050,5050,5050,5050,0
20230809,164700,23063450,5050,5050,5050,5050,0
20230809,164600,23063450,5050,5050,5050,5050,0
20230809,164500,23063450,5050,5050,5050,5050,0
20230809,164400,23063450,5050,5050,5050,5050,0
20230809,164300,23063450,5050,5050,5050,5050,523
20230809,164200,23063450,5050,5050,5050,5050,0
20230809,164100,23063450,5050,5050,5050,5050,0
20230809,164000,23063450,5050,5050,5050,5050,0
20230809,163900,23063450,5050,5050,5050,5050,0
20230809,163800,23063450,5050,5050,5050,5050,0
20230809,163700,23063450,5050,5050,5050,5050,0
20230809,163600,23063450,5050,5050,5050,5050,0
20230809,163500,23063450,5050,5050,5050,5050,0
20230809,163400,23063450,5050,5050,5050,5050,0
20230809,163300,23063450,5050,5050,5050,5050,0
20230809,163200,23063450,5050,5050,5050,5050,0
20230809,163100,23063450,5050,5050,5050,5050,0
20230809,163000,23063450,5050,5050,5050,5050,0
20230809,162900,23063450,5050,5050,5050,5050,0
20230809,162800,23063450,5050,5050,5050,5050,0
20230809,162700,23063450,5050,5050,5050,5050,0
20230809,162600,23063450,5050,5050,5050,5050,0
20230809,162500,23063450,5050,5050,5050,5050,0
20230809,162400,23063450,5050,5050,5050,5050,0
20230809,162300,23063450,5050,5050,5050,5050,0
20230809,162200,23063450,5050,5050,5050,5050,0
20230809,162100,23063450,5050,5050,5050,5050,0
20230809,162000,23063450,5050,5050,5050,5050,0
20230809,161900,23063450,5050,5050,5050,5050,0
20230809,161800,23063450,5050,5050,5050,5050,0
20230809,161700,23063450,5050,5050,5050,5050,0
20230809,161600,23063450,5050,5050,5050,5050,0
20230809,161500,23063450,5050,5050,5050,5050,0
20230809,161400,23063450,5050,5050,5050,5050,0
20230809,161300,23063450,5050,5050,5050,5050,523
20230809,161200,23063450,5050,5050,5050,5050,0
20230809,161100,23063450,5050,5050,5050,5050,0
20230809,161000,23063450,5050,5050,5050,5050,0
20230809,160900,23063450,5050,5050,5050,5050,0
20230809,160800,23063450,5050,5050,5050,5050,0
20230809,160700,23063450,5050,5050,5050,5050,0
20230809,160600,23063450,5050,5050,5050,5050,0
20230809,160500,23063450,5050,5050,5050,5050,0
20230809,160400,23063450,5050,5050,5050,5050,0
20230809,160300,23063450,5050,5050,5050,5050,0
20230809,160200,23063450,5050,5050,5050,5050,0
20230809,160100,23063450,5050,5050,5050,5050,0
20230809,160000,23063450,5050,5050,5050,5050,0
20230809,155900,23063450,5050,5050,5050,5050,0
20230809,155800,23063450,5050,5050,5050,5050,0
20230809,155700,23063450,5050,5050,5050,5050,0
20230809,155600,23063450,5050,5050,5050,5050,0
20230809,155500,23063450,5050,5050,5050,5050,0
20230809,155400,23063450,5050,5050,5050,5050,0
20230809,155300,23063450,5050,5050,5050,5050,0
20230809,155200,23063450,5050,5050,5050,5050,0
20230809,155100,23063450,5050,5050,5050,5050,0
20230809,155000,23063450,5050,5050,5050,5050,0
20230809,154900,23063450,5050,5050,5050,5050,0
20230809,154800,23063450,5050,5050,5050,5050,0
20230809,154700,23063450,5050,5050,5050,5050,0
20230809,154600,23063450,5050,5050,5050,5050,0
20230809,154500,23063450,5050,5050,5050,5050,0
20230809,154400,23063450,5050,5050,5050,5050,0
20230809,154300,23063450,5050,5050,5050,5050,523
20230809,154200,23063450,5050,5050,5050,5050,0
20230809,154100,23063450,5050,5050,5050,5050,0
20230809,154000,23063450,5050,5050,5050,5050,0
20230809,153900,23063450,5050,5050,5050,5050,0
20230809,153800,23063450,5050,5050,5050,5050,0
20230809,153700,23063450,5050,5050,5050,5050,0
20230809,153600,23063450,5050,5050,5050,5050,0
20230809,153500,23063450,5050,5050,5050,5050,0
20230809,153400,23063450,5050,5050,5050,5050,0
20230809,153300,23063450,5050,5050,5050,5050,0
20230809,153200,23063450,5050,5050,5050,5050,0
20230809,153100,23063450,5050,5050,5050,5050,0
20230809,153000,23063450,5050,5050,5050,5050,523
20230809,152900,20422300,5050,5050,5050,5050,0
20230809,152800,20422300,5050,5050,5050,5050,0
20230809,152700,20422300,5050,5050,5050,5050,0
20230809,152600,20422300,5050,5050,5050,5050,0
20230809,152500,20422300,5050,5050,5050,5050,0
20230809,152400,20422300,5050,5050,5050,5050,0
20230809,152300,20422300,5050,5050,5050,5050,0
20230809,152200,20422300,5050,5050,5050,5050,0
20230809,152100,20422300,5050,5050,5050,5050,0
20230809,152000,20422300,5050,5050,5050,5050,0
20230809,151900,20422300,5050,5040,5050,5040,20
20230809,151800,20321400,5040,5000,5040,5000,740
20230809,151700,16609160,5000,5000,5000,5000,0
20230809,151600,16609160,5000,5000,5000,5000,0
20230809,151500,16609160,5000,5000,5000,5000,0
20230809,151400,16609160,5000,5000,5000,5000,0
20230809,151300,16609160,5000,5000,5000,5000,0
20230809,151200,16609160,5000,5000,5000,5000,2
20230809,151100,16599160,4995,4995,4995,4995,0
20230809,151000,16599160,4995,4995,4995,4995,0
20230809,150900,16599160,4995,4995,4995,4995,0
20230809,150800,16599160,4995,4995,4995,4995,135
20230809,150700,15924835,4990,4990,4990,4990,0
20230809,150600,15924835,4990,4990,4990,4990,0
20230809,150500,15924835,4990,4990,4990,4990,0
20230809,150400,15924835,4990,4990,4990,4990,821
20230809,150300,11828045,4990,4990,4990,4990,0
20230809,150200,11828045,4990,4990,4990,4990,0
20230809,150100,11828045,4990,4990,4990,4990,0
20230809,150000,11828045,4990,4990,4990,4990,3
20230809,145900,11813075,4990,4990,4990,4990,2
20230809,145800,11803095,4985,4985,4985,4985,0
20230809,145700,11803095,4985,4990,4990,4985,7
20230809,145600,11768195,4990,4990,4990,4990,3
20230809,145500,11753225,4990,4990,4990,4990,4
20230809,145400,11733265,4990,4990,4990,4990,3
20230809,145300,11718295,4990,4990,4990,4990,3
20230809,145200,11703325,4990,4990,4990,4990,1
20230809,145100,11698335,4990,4990,4990,4990,10
20230809,145000,11648435,4990,4990,4990,4990,1
20230809,144900,11643445,4990,4990,4990,4990,1
20230809,144800,11638455,4990,4990,4990,4990,1
20230809,144700,11633465,4990,4990,4990,4990,0
20230809,144600,11633465,4990,4990,4990,4990,0
20230809,144500,11633465,4990,4990,4990,4990,0
20230809,144400,11633465,4990,4990,4990,4990,10
20230809,144300,11583565,4990,4990,4990,4990,1
20230809,144200,11578575,4990,4990,4990,4990,0
20230809,144100,11578575,4990,4990,4990,4990,0
20230809,144000,11578575,4990,4990,4990,4990,0
20230809,143900,11578575,4990,4990,4990,4990,0
20230809,143800,11578575,4990,4990,4990,4990,0
20230809,143700,11578575,4990,4990,4990,4990,0
20230809,143600,11578575,4990,4990,4990,4990,0
20230809,143500,11578575,4990,4990,4990,4990,0
20230809,143400,11578575,4990,4990,4990,4990,0
20230809,143300,11578575,4990,4990,4990,4990,5
20230809,143200,11553625,4990,4990,4990,4990,0
20230809,143100,11553625,4990,4990,4990,4990,0
20230809,143000,11553625,4990,4990,4990,4990,0
20230809,142900,11553625,4990,4990,4990,4990,0
20230809,142800,11553625,4990,4990,4990,4990,0
20230809,142700,11553625,4990,4990,4990,4990,0
20230809,142600,11553625,4990,4990,4990,4990,0
20230809,142500,11553625,4990,4990,4990,4990,0
20230809,142400,11553625,4990,4990,4990,4990,0
20230809,142300,11553625,4990,4990,4990,4990,0
20230809,142200,11553625,4990,4990,4990,4990,0
20230809,142100,11553625,4990,4990,4990,4990,0
20230809,142000,11553625,4990,4990,4990,4990,0
20230809,141900,11553625,4990,4990,4990,4990,0
20230809,141800,11553625,4990,4990,4990,4990,0
20230809,141700,11553625,4990,4990,4990,4990,0
20230809,141600,11553625,4990,4990,4990,4990,0
20230809,141500,11553625,4990,4990,4990,4990,30
20230809,141400,11403925,4990,4990,4990,4990,0
20230809,141300,11403925,4990,4990,4990,4990,0
20230809,141200,11403925,4990,4990,4990,4990,0
20230809,141100,11403925,4990,4990,4990,4990,0
20230809,141000,11403925,4990,4990,4990,4990,0
20230809,140900,11403925,4990,4990,4990,4990,0
20230809,140800,11403925,4990,4990,4990,4990,0
20230809,140700,11403925,4990,4990,4990,4990,0
20230809,140600,11403925,4990,4990,4990,4990,0
20230809,140500,11403925,4990,4990,4990,4990,0
20230809,140400,11403925,4990,4990,4990,4990,0
20230809,140300,11403925,4990,4990,4990,4990,0
20230809,140200,11403925,4990,4990,4990,4990,18
20230809,140100,11314105,4990,4990,4990,4990,0
20230809,140000,11314105,4990,4990,4990,4990,0
20230809,135900,11314105,4990,4990,4990,4990,150
20230809,135800,10565605,4995,4995,4995,4995,0
20230809,135700,10565605,4995,4995,4995,4995,0
20230809,135600,10565605,4995,4995,4995,4995,0
20230809,135500,10565605,4995,4995,4995,4995,0
20230809,135400,10565605,4995,4995,4995,4995,0
20230809,135300,10565605,4995,4995,4995,4995,0
20230809,135200,10565605,4995,4995,4995,4995,0
20230809,135100,10565605,4995,4995,4995,4995,5
20230809,135000,10540630,4995,4995,4995,4995,0
20230809,134900,10540630,4995,4995,4995,4995,0
20230809,134800,10540630,4995,4995,4995,4995,2
20230809,134700,10530640,4990,4990,4990,4990,0
20230809,134600,10530640,4990,4990,4990,4990,0
20230809,134500,10530640,4990,4990,4990,4990,0
20230809,134400,10530640,4990,4990,4990,4990,100
20230809,134300,10031640,4990,4990,4990,4990,0
20230809,134200,10031640,4990,4990,4990,4990,0
20230809,134100,10031640,4990,4990,4990,4990,0
20230809,134000,10031640,4990,4990,4990,4990,0
20230809,133900,10031640,4990,4990,4990,4990,0
20230809,133800,10031640,4990,4990,4990,4990,39
20230809,133700,9837030,4995,4995,4995,4995,0
20230809,133600,9837030,4995,4995,4995,4995,0
20230809,133500,9837030,4995,4995,4995,4995,0
20230809,133400,9837030,4995,4995,4995,4995,0
20230809,133300,9837030,4995,4995,4995,4995,0
20230809,133200,9837030,4995,4995,4995,4995,0
20230809,133100,9837030,4995,4995,4995,4995,0
20230809,133000,9837030,4995,4995,4995,4995,0
20230809,132900,9837030,4995,4995,4995,4995,0
20230809,132800,9837030,4995,4995,4995,4995,0
20230809,132700,9837030,4995,4995,4995,4995,100
20230809,132600,9337530,4995,4995,4995,4995,0
20230809,132500,9337530,4995,4995,4995,4995,2
20230809,132400,9327540,4995,4995,4995,4995,0
20230809,132300,9327540,4995,4995,4995,4995,0
20230809,132200,9327540,4995,4995,4995,4995,100
20230809,132100,8828040,4950,4950,4950,4950,0
20230809,132000,8828040,4950,4950,4950,4950,0
20230809,131900,8828040,4950,4950,4950,4950,0
20230809,131800,8828040,4950,4950,4950,4950,0
20230809,131700,8828040,4950,4950,4950,4950,0
20230809,131600,8828040,4950,4950,4950,4950,0
20230809,131500,8828040,4950,4950,4950,4950,0
20230809,131400,8828040,4950,4950,4950,4950,0
20230809,131300,8828040,4950,4950,4950,4950,0
20230809,131200,8828040,4950,4950,4950,4950,0
20230809,131100,8828040,4950,4950,4950,4950,0
20230809,131000,8828040,4950,4950,4950,4950,0
20230809,130900,8828040,4950,4950,4950,4950,0
20230809,130800,8828040,4950,4950,4950,4950,0
20230809,130700,8828040,4950,4950,4950,4950,0
20230809,130600,8828040,4950,4950,4950,4950,11
20230809,130500,8773590,4950,4950,4950,4950,0
20230809,130400,8773590,4950,4955,4955,4950,53
20230809,130300,8511220,4995,4995,4995,4995,0
20230809,130200,8511220,4995,4995,4995,4995,0
20230809,130100,8511220,4995,4995,4995,4995,0
20230809,130000,8511220,4995,4995,4995,4995,0
20230809,125900,8511220,4995,4995,4995,4995,0
20230809,125800,8511220,4995,4995,4995,4995,0
20230809,125700,8511220,4995,4995,4995,4995,0
20230809,125600,8511220,4995,4995,4995,4995,0
20230809,125500,8511220,4995,4995,4995,4995,0
20230809,125400,8511220,4995,4995,4995,4995,0
20230809,125300,8511220,4995,4995,4995,4995,1
20230809,125200,8506225,4995,4995,4995,4995,0
20230809,125100,8506225,4995,4995,4995,4995,0
20230809,125000,8506225,4995,4995,4995,4995,0
20230809,124900,8506225,4995,4995,4995,4995,0
20230809,124800,8506225,4995,4995,4995,4995,0
20230809,124700,8506225,4995,4995,4995,4995,0
20230809,124600,8506225,4995,4995,4995,4995,0
20230809,124500,8506225,4995,4995,4995,4995,0
20230809,124400,8506225,4995,4995,4995,4995,0
20230809,124300,8506225,4995,4995,4995,4995,0
20230809,124200,8506225,4995,4995,4995,4995,0
20230809,124100,8506225,4995,4995,4995,4995,0
20230809,124000,8506225,4995,4995,4995,4995,0
20230809,123900,8506225,4995,4995,4995,4995,0
20230809,123800,8506225,4995,4995,4995,4995,1
20230809,123700,8501230,4995,4995,4995,4995,0
20230809,123600,8501230,4995,4995,4995,4995,0
20230809,123500,8501230,4995,4995,4995,4995,0
20230809,123400,8501230,4995,4995,4995,4995,3
20230809,123300,8486245,4995,4995,4995,4995,0
20230809,123200,8486245,4995,4995,4995,4995,0
20230809,123100,8486245,4995,4995,4995,4995,0
20230809,123000,8486245,4995,4995,4995,4995,0
20230809,122900,8486245,4995,4995,4995,4995,0
20230809,122800,8486245,4995,4995,4995,4995,0
20230809,122700,8486245,4995,4995,4995,4995,0
20230809,122600,8486245,4995,4995,4995,4995,0
20230809,122500,8486245,4995,4995,4995,4995,0
20230809,122400,8486245,4995,4995,4995,4995,0
20230809,122300,8486245,4995,4995,4995,4995,0
20230809,122200,8486245,4995,4995,4995,4995,0
20230809,122100,8486245,4995,4995,4995,4995,0
20230809,122000,8486245,4995,4995,4995,4995,0
20230809,121900,8486245,4995,4995,4995,4995,0
20230809,121800,8486245,4995,4995,4995,4995,0
20230809,121700,8486245,4995,4995,4995,4995,0
20230809,121600,8486245,4995,4995,4995,4995,0
20230809,121500,8486245,4995,4995,4995,4995,0
20230809,121400,8486245,4995,4995,4995,4995,0
20230809,121300,8486245,4995,4995,4995,4995,0
20230809,121200,8486245,4995,4995,4995,4995,0
20230809,121100,8486245,4995,4995,4995,4995,0
20230809,121000,8486245,4995,4995,4995,4995,0
20230809,120900,8486245,4995,4995,4995,4995,0
20230809,120800,8486245,4995,4995,4995,4995,0
20230809,120700,8486245,4995,4995,4995,4995,0
20230809,120600,8486245,4995,4995,4995,4995,0
20230809,120500,8486245,4995,4995,4995,4995,0
20230809,120400,8486245,4995,4995,4995,4995,0
20230809,120300,8486245,4995,4995,4995,4995,0
20230809,120200,8486245,4995,4995,4995,4995,0
20230809,120100,8486245,4995,4995,4995,4995,0
20230809,120000,8486245,4995,4995,4995,4995,1
20230809,115900,8481250,4995,4995,4995,4995,1
20230809,115800,8476255,4995,4995,4995,4995,2
20230809,115700,8466265,4995,4995,4995,4995,0
20230809,115600,8466265,4995,4995,4995,4995,0
20230809,115500,8466265,4995,4995,4995,4995,0
20230809,115400,8466265,4995,4995,4995,4995,0
20230809,115300,8466265,4995,4995,4995,4995,0
20230809,115200,8466265,4995,4995,4995,4995,0
20230809,115100,8466265,4995,4995,4995,4995,0
20230809,115000,8466265,4995,4995,4995,4995,0
20230809,114900,8466265,4995,4995,4995,4995,0
20230809,114800,8466265,4995,4995,4995,4995,1
20230809,114700,8461270,4945,4945,4945,4945,0
20230809,114600,8461270,4945,4945,4945,4945,0
20230809,114500,8461270,4945,4945,4945,4945,0
20230809,114400,8461270,4945,4945,4945,4945,39
20230809,114300,8268415,4945,4945,4945,4945,1
20230809,114200,8263470,4945,4945,4945,4945,0
20230809,114100,8263470,4945,4945,4945,4945,0
20230809,114000,8263470,4945,4945,4945,4945,0
20230809,113900,8263470,4945,4945,4945,4945,0
20230809,113800,8263470,4945,4945,4945,4945,0
20230809,113700,8263470,4945,4945,4945,4945,28
20230809,113600,8125010,4945,4945,4945,4945,0
20230809,113500,8125010,4945,4945,4945,4945,0
20230809,113400,8125010,4945,4945,4945,4945,0
20230809,113300,8125010,4945,4945,4945,4945,0
20230809,113200,8125010,4945,4945,4945,4945,0
20230809,113100,8125010,4945,4945,4945,4945,0
20230809,113000,8125010,4945,4945,4945,4945,0
20230809,112900,8125010,4945,4945,4945,4945,0
20230809,112800,8125010,4945,4945,4945,4945,0
20230809,112700,8125010,4945,4945,4945,4945,0
20230809,112600,8125010,4945,4945,4945,4945,9
20230809,112500,8080505,4945,4945,4945,4945,0
20230809,112400,8080505,4945,4945,4945,4945,0
20230809,112300,8080505,4945,4945,4945,4945,3
20230809,112200,8065670,4945,4945,4945,4945,0
20230809,112100,8065670,4945,4945,4945,4945,0
20230809,112000,8065670,4945,4945,4945,4945,0
20230809,111900,8065670,4945,4945,4945,4945,0
20230809,111800,8065670,4945,4945,4945,4945,0
20230809,111700,8065670,4945,4945,4945,4945,4
20230809,111600,8045890,4945,4945,4945,4945,0
20230809,111500,8045890,4945,4945,4945,4945,0
20230809,111400,8045890,4945,4950,4950,4945,401
20230809,111300,6062940,4945,4945,4945,4945,0
20230809,111200,6062940,4945,4945,4945,4945,0
20230809,111100,6062940,4945,4945,4945,4945,0
20230809,111000,6062940,4945,4945,4945,4945,0
20230809,110900,6062940,4945,4945,4945,4945,0
20230809,110800,6062940,4945,4945,4945,4945,0
20230809,110700,6062940,4945,4945,4945,4945,1
20230809,110600,6057995,4945,4945,4945,4945,0
20230809,110500,6057995,4945,4945,4945,4945,0
20230809,110400,6057995,4945,4945,4945,4945,0
20230809,110300,6057995,4945,4945,4945,4945,0
20230809,110200,6057995,4945,4945,4945,4945,0
20230809,110100,6057995,4945,4945,4945,4945,0
20230809,110000,6057995,4945,4945,4945,4945,0
20230809,105900,6057995,4945,4945,4945,4945,0
20230809,105800,6057995,4945,4945,4945,4945,0
20230809,105700,6057995,4945,4945,4945,4945,0
20230809,105600,6057995,4945,4945,4945,4945,0
20230809,105500,6057995,4945,4945,4945,4945,0
20230809,105400,6057995,4945,4945,4945,4945,0
20230809,105300,6057995,4945,4945,4945,4945,0
20230809,105200,6057995,4945,4945,4945,4945,2
20230809,105100,6048105,4950,4950,4950,4950,0
20230809,105000,6048105,4950,4950,4950,4950,1
20230809,104900,6043155,4995,4995,4995,4995,0
20230809,104800,6043155,4995,4995,4995,4995,0
20230809,104700,6043155,4995,4995,4995,4995,0
20230809,104600,6043155,4995,4995,4995,4995,0
20230809,104500,6043155,4995,4995,4995,4995,0
20230809,104400,6043155,4995,4995,4995,4995,0
20230809,104300,6043155,4995,4995,4995,4995,0
20230809,104200,6043155,4995,4995,4995,4995,0
20230809,104100,6043155,4995,4995,4995,4995,0
20230809,104000,6043155,4995,4995,4995,4995,0
20230809,103900,6043155,4995,4995,4995,4995,0
20230809,103800,6043155,4995,4995,4995,4995,0
20230809,103700,6043155,4995,4995,4995,4995,0
20230809,103600,6043155,4995,4995,4995,4995,0
20230809,103500,6043155,4995,4995,4995,4995,0
20230809,103400,6043155,4995,4995,4995,4995,0
20230809,103300,6043155,4995,4995,4995,4995,0
20230809,103200,6043155,4995,4995,4995,4995,0
20230809,103100,6043155,4995,4995,4995,4995,0
20230809,103000,6043155,4995,4995,4995,4995,0
20230809,102900,6043155,4995,4995,4995,4995,0
20230809,102800,6043155,4995,4995,4995,4995,0
20230809,102700,6043155,4995,4995,4995,4995,1
20230809,102600,6038160,4915,4915,4915,4915,0
20230809,102500,6038160,4915,4915,4915,4915,0
20230809,102400,6038160,4915,4915,4915,4915,0
20230809,102300,6038160,4915,4915,4915,4915,0
20230809,102200,6038160,4915,4920,4920,4915,9
20230809,102100,5993920,4995,4995,4995,4995,0
20230809,102000,5993920,4995,4995,4995,4995,0
20230809,101900,5993920,4995,4995,4995,4995,1
20230809,101800,5988925,4900,4900,4900,4900,0
20230809,101700,5988925,4900,4900,4900,4900,0
20230809,101600,5988925,4900,4900,4900,4900,0
20230809,101500,5988925,4900,4900,4900,4900,0
20230809,101400,5988925,4900,4900,4900,4900,0
20230809,101300,5988925,4900,4900,4900,4900,0
20230809,101200,5988925,4900,4900,4900,4900,0
20230809,101100,5988925,4900,4900,4900,4900,0
20230809,101000,5988925,4900,4900,4900,4900,0
20230809,100900,5988925,4900,4900,4900,4900,0
20230809,100800,5988925,4900,4900,4900,4900,0
20230809,100700,5988925,4900,4900,4900,4900,0
20230809,100600,5988925,4900,4900,4900,4900,90
20230809,100500,5547925,4905,4905,4905,4905,1
20230809,100400,5543020,4900,4900,4900,4900,0
20230809,100300,5543020,4900,4900,4900,4900,0
20230809,100200,5543020,4900,4900,4900,4900,0
20230809,100100,5543020,4900,4900,4900,4900,130
20230809,100000,4906020,4900,4900,4900,4900,0
20230809,095900,4906020,4900,4900,4900,4900,0
20230809,095800,4906020,4900,4900,4900,4900,0
20230809,095700,4906020,4900,4900,4900,4900,0
20230809,095600,4906020,4900,4900,4900,4900,0
20230809,095500,4906020,4900,4900,4900,4900,0
20230809,095400,4906020,4900,4900,4900,4900,0
20230809,095300,4906020,4900,4900,4900,4900,1
20230809,095200,4901120,4800,4800,4800,4800,0
20230809,095100,4901120,4800,4800,4800,4800,0
20230809,095000,4901120,4800,4800,4800,4800,0
20230809,094900,4901120,4800,4800,4800,4800,0
20230809,094800,4901120,4800,4800,4800,4800,0
20230809,094700,4901120,4800,4800,4800,4800,0
20230809,094600,4901120,4800,4800,4800,4800,0
20230809,094500,4901120,4800,4845,4845,4800,54
20230809,094400,4641650,4850,4895,4895,4850,20
20230809,094300,4544075,4900,4900,4900,4900,0
20230809,094200,4544075,4900,4900,4900,4900,0
20230809,094100,4544075,4900,4900,4900,4900,0
20230809,094000,4544075,4900,4900,4900,4900,0
20230809,093900,4544075,4900,4900,4900,4900,0
20230809,093800,4544075,4900,4900,4900,4900,0
20230809,093700,4544075,4900,4900,4900,4900,7
20230809,093600,4509775,4900,4900,4900,4900,0
20230809,093500,4509775,4900,4900,4900,4900,0
20230809,093400,4509775,4900,4900,4900,4900,494
20230809,093300,2089175,4900,4970,4970,4900,32
20230809,093200,1931570,4975,4985,4985,4975,9
20230809,093100,1886750,4990,4990,4990,4990,0
20230809,093000,1886750,4990,4990,4990,4990,6
20230809,092900,1856810,4990,4990,4990,4990,0
20230809,092800,1856810,4990,4990,4990,4990,0
20230809,092700,1856810,4990,4990,4990,4990,0
20230809,092600,1856810,4990,5000,5000,4990,15
20230809,092500,1781900,5050,5050,5050,5050,0
20230809,092400,1781900,5050,5050,5050,5050,0
20230809,092300,1781900,5050,5050,5050,5050,0
20230809,092200,1781900,5050,5050,5050,5050,0
20230809,092100,1781900,5050,5050,5050,5050,0
20230809,092000,1781900,5050,5050,5050,5050,0
20230809,091900,1781900,5050,5050,5050,5050,0
20230809,091800,1781900,5050,5050,5050,5050,0
20230809,091700,1781900,5050,5050,5050,5050,0
20230809,091600,1781900,5050,5050,5050,5050,0
20230809,091500,1781900,5050,5050,5050,5050,0
20230809,091400,1781900,5050,5050,5050,5050,1
20230809,091300,1776850,5050,5050,5050,5050,0
20230809,091200,1776850,5050,5050,5050,5050,0
20230809,091100,1776850,5050,5050,5050,5050,0
20230809,091000,1776850,5050,5050,5050,5050,0
20230809,090900,1776850,5050,5050,5050,5050,0
20230809,090800,1776850,5050,5050,5050,5050,0
20230809,090700,1776850,5050,5050,5050,5050,2
20230809,090600,1766750,5000,5000,5000,5000,0
20230809,090500,1766750,5000,5000,5000,5000,15
20230809,090400,1691750,5050,5050,5050,5050,0
20230809,090300,1691750,5050,5050,5050,5050,100
20230809,090200,1186750,5050,5050,5050,5050,230
20230809,090100,25250,5050,5050,5050,5050,0
20230809,090000,25250,5050,5050,5050,5050,5