KissMeData/215480/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201200,37991140,4000,4000,4000,4000,44
20230809,201100,37991140,4000,4000,4000,4000,0
20230809,201000,37991140,4000,4000,4000,4000,0
20230809,200900,37991140,4000,4000,4000,4000,0
20230809,200800,37991140,4000,4000,4000,4000,0
20230809,200700,37991140,4000,4000,4000,4000,0
20230809,200600,37991140,4000,4000,4000,4000,0
20230809,200500,37991140,4000,4000,4000,4000,0
20230809,200400,37991140,4000,4000,4000,4000,0
20230809,200300,37991140,4000,4000,4000,4000,0
20230809,200200,37991140,4000,4000,4000,4000,0
20230809,200100,37991140,4000,4000,4000,4000,0
20230809,200000,37991140,4000,4000,4000,4000,0
20230809,195900,37991140,4000,4000,4000,4000,0
20230809,195800,37991140,4000,4000,4000,4000,0
20230809,195700,37991140,4000,4000,4000,4000,0
20230809,195600,37991140,4000,4000,4000,4000,0
20230809,195500,37991140,4000,4000,4000,4000,0
20230809,195400,37991140,4000,4000,4000,4000,0
20230809,195300,37991140,4000,4000,4000,4000,0
20230809,195200,37991140,4000,4000,4000,4000,0
20230809,195100,37991140,4000,4000,4000,4000,0
20230809,195000,37991140,4000,4000,4000,4000,0
20230809,194900,37991140,4000,4000,4000,4000,0
20230809,194800,37991140,4000,4000,4000,4000,0
20230809,194700,37991140,4000,4000,4000,4000,0
20230809,194600,37991140,4000,4000,4000,4000,0
20230809,194500,37991140,4000,4000,4000,4000,0
20230809,194400,37991140,4000,4000,4000,4000,0
20230809,194300,37991140,4000,4000,4000,4000,0
20230809,194200,37991140,4000,4000,4000,4000,44
20230809,194100,37991140,4000,4000,4000,4000,0
20230809,194000,37991140,4000,4000,4000,4000,0
20230809,193900,37991140,4000,4000,4000,4000,0
20230809,193800,37991140,4000,4000,4000,4000,0
20230809,193700,37991140,4000,4000,4000,4000,0
20230809,193600,37991140,4000,4000,4000,4000,0
20230809,193500,37991140,4000,4000,4000,4000,0
20230809,193400,37991140,4000,4000,4000,4000,0
20230809,193300,37991140,4000,4000,4000,4000,0
20230809,193200,37991140,4000,4000,4000,4000,0
20230809,193100,37991140,4000,4000,4000,4000,0
20230809,193000,37991140,4000,4000,4000,4000,0
20230809,192900,37991140,4000,4000,4000,4000,0
20230809,192800,37991140,4000,4000,4000,4000,0
20230809,192700,37991140,4000,4000,4000,4000,0
20230809,192600,37991140,4000,4000,4000,4000,0
20230809,192500,37991140,4000,4000,4000,4000,0
20230809,192400,37991140,4000,4000,4000,4000,0
20230809,192300,37991140,4000,4000,4000,4000,0
20230809,192200,37991140,4000,4000,4000,4000,0
20230809,192100,37991140,4000,4000,4000,4000,0
20230809,192000,37991140,4000,4000,4000,4000,0
20230809,191900,37991140,4000,4000,4000,4000,0
20230809,191800,37991140,4000,4000,4000,4000,0
20230809,191700,37991140,4000,4000,4000,4000,0
20230809,191600,37991140,4000,4000,4000,4000,0
20230809,191500,37991140,4000,4000,4000,4000,0
20230809,191400,37991140,4000,4000,4000,4000,0
20230809,191300,37991140,4000,4000,4000,4000,0
20230809,191200,37991140,4000,4000,4000,4000,44
20230809,191100,37991140,4000,4000,4000,4000,0
20230809,191000,37991140,4000,4000,4000,4000,0
20230809,190900,37991140,4000,4000,4000,4000,0
20230809,190800,37991140,4000,4000,4000,4000,0
20230809,190700,37991140,4000,4000,4000,4000,0
20230809,190600,37991140,4000,4000,4000,4000,0
20230809,190500,37991140,4000,4000,4000,4000,0
20230809,190400,37991140,4000,4000,4000,4000,0
20230809,190300,37991140,4000,4000,4000,4000,0
20230809,190200,37991140,4000,4000,4000,4000,0
20230809,190100,37991140,4000,4000,4000,4000,0
20230809,190000,37991140,4000,4000,4000,4000,0
20230809,185900,37991140,4000,4000,4000,4000,0
20230809,185800,37991140,4000,4000,4000,4000,0
20230809,185700,37991140,4000,4000,4000,4000,0
20230809,185600,37991140,4000,4000,4000,4000,0
20230809,185500,37991140,4000,4000,4000,4000,0
20230809,185400,37991140,4000,4000,4000,4000,0
20230809,185300,37991140,4000,4000,4000,4000,0
20230809,185200,37991140,4000,4000,4000,4000,0
20230809,185100,37991140,4000,4000,4000,4000,0
20230809,185000,37991140,4000,4000,4000,4000,0
20230809,184900,37991140,4000,4000,4000,4000,0
20230809,184800,37991140,4000,4000,4000,4000,0
20230809,184700,37991140,4000,4000,4000,4000,0
20230809,184600,37991140,4000,4000,4000,4000,0
20230809,184500,37991140,4000,4000,4000,4000,0
20230809,184400,37991140,4000,4000,4000,4000,0
20230809,184300,37991140,4000,4000,4000,4000,0
20230809,184200,37991140,4000,4000,4000,4000,44
20230809,184100,37991140,4000,4000,4000,4000,0
20230809,184000,37991140,4000,4000,4000,4000,0
20230809,183900,37991140,4000,4000,4000,4000,0
20230809,183800,37991140,4000,4000,4000,4000,0
20230809,183700,37991140,4000,4000,4000,4000,0
20230809,183600,37991140,4000,4000,4000,4000,0
20230809,183500,37991140,4000,4000,4000,4000,0
20230809,183400,37991140,4000,4000,4000,4000,0
20230809,183300,37991140,4000,4000,4000,4000,0
20230809,183200,37991140,4000,4000,4000,4000,0
20230809,183100,37991140,4000,4000,4000,4000,0
20230809,183000,37991140,4000,4000,4000,4000,0
20230809,182900,37991140,4000,4000,4000,4000,0
20230809,182800,37991140,4000,4000,4000,4000,0
20230809,182700,37991140,4000,4000,4000,4000,0
20230809,182600,37991140,4000,4000,4000,4000,0
20230809,182500,37991140,4000,4000,4000,4000,0
20230809,182400,37991140,4000,4000,4000,4000,0
20230809,182300,37991140,4000,4000,4000,4000,0
20230809,182200,37991140,4000,4000,4000,4000,0
20230809,182100,37991140,4000,4000,4000,4000,0
20230809,182000,37991140,4000,4000,4000,4000,0
20230809,181900,37991140,4000,4000,4000,4000,0
20230809,181800,37991140,4000,4000,4000,4000,0
20230809,181700,37991140,4000,4000,4000,4000,0
20230809,181600,37991140,4000,4000,4000,4000,0
20230809,181500,37991140,4000,4000,4000,4000,0
20230809,181400,37991140,4000,4000,4000,4000,0
20230809,181300,37991140,4000,4000,4000,4000,0
20230809,181200,37991140,4000,4000,4000,4000,44
20230809,181100,37991140,4000,4000,4000,4000,0
20230809,181000,37991140,4000,4000,4000,4000,0
20230809,180900,37991140,4000,4000,4000,4000,0
20230809,180800,37991140,4000,4000,4000,4000,0
20230809,180700,37991140,4000,4000,4000,4000,0
20230809,180600,37991140,4000,4000,4000,4000,0
20230809,180500,37991140,4000,4000,4000,4000,0
20230809,180400,37991140,4000,4000,4000,4000,0
20230809,180300,37991140,4000,4000,4000,4000,0
20230809,180200,37991140,4000,4000,4000,4000,0
20230809,180100,37991140,4000,4000,4000,4000,0
20230809,180000,37991140,4000,4000,4000,4000,0
20230809,175900,37991140,4000,4000,4000,4000,0
20230809,175800,37991140,4000,4000,4000,4000,0
20230809,175700,37991140,4000,4000,4000,4000,0
20230809,175600,37991140,4000,4000,4000,4000,0
20230809,175500,37991140,4000,4000,4000,4000,0
20230809,175400,37991140,4000,4000,4000,4000,0
20230809,175300,37991140,4000,4000,4000,4000,0
20230809,175200,37991140,4000,4000,4000,4000,0
20230809,175100,37991140,4000,4000,4000,4000,0
20230809,175000,37991140,4000,4000,4000,4000,0
20230809,174900,37991140,4000,4000,4000,4000,0
20230809,174800,37991140,4000,4000,4000,4000,0
20230809,174700,37991140,4000,4000,4000,4000,0
20230809,174600,37991140,4000,4000,4000,4000,0
20230809,174500,37991140,4000,4000,4000,4000,0
20230809,174400,37991140,4000,4000,4000,4000,0
20230809,174300,37991140,4000,4000,4000,4000,0
20230809,174200,37991140,4000,4000,4000,4000,44
20230809,174100,37991140,4000,4000,4000,4000,0
20230809,174000,37991140,4000,4000,4000,4000,0
20230809,173900,37991140,4000,4000,4000,4000,0
20230809,173800,37991140,4000,4000,4000,4000,0
20230809,173700,37991140,4000,4000,4000,4000,0
20230809,173600,37991140,4000,4000,4000,4000,0
20230809,173500,37991140,4000,4000,4000,4000,0
20230809,173400,37991140,4000,4000,4000,4000,0
20230809,173300,37991140,4000,4000,4000,4000,0
20230809,173200,37991140,4000,4000,4000,4000,0
20230809,173100,37991140,4000,4000,4000,4000,0
20230809,173000,37991140,4000,4000,4000,4000,0
20230809,172900,37991140,4000,4000,4000,4000,0
20230809,172800,37991140,4000,4000,4000,4000,0
20230809,172700,37991140,4000,4000,4000,4000,0
20230809,172600,37991140,4000,4000,4000,4000,0
20230809,172500,37991140,4000,4000,4000,4000,0
20230809,172400,37991140,4000,4000,4000,4000,0
20230809,172300,37991140,4000,4000,4000,4000,0
20230809,172200,37991140,4000,4000,4000,4000,0
20230809,172100,37991140,4000,4000,4000,4000,0
20230809,172000,37991140,4000,4000,4000,4000,0
20230809,171900,37991140,4000,4000,4000,4000,0
20230809,171800,37991140,4000,4000,4000,4000,0
20230809,171700,37991140,4000,4000,4000,4000,0
20230809,171600,37991140,4000,4000,4000,4000,0
20230809,171500,37991140,4000,4000,4000,4000,0
20230809,171400,37991140,4000,4000,4000,4000,0
20230809,171300,37991140,4000,4000,4000,4000,0
20230809,171200,37991140,4000,4000,4000,4000,44
20230809,171100,37991140,4000,4000,4000,4000,0
20230809,171000,37991140,4000,4000,4000,4000,0
20230809,170900,37991140,4000,4000,4000,4000,0
20230809,170800,37991140,4000,4000,4000,4000,0
20230809,170700,37991140,4000,4000,4000,4000,0
20230809,170600,37991140,4000,4000,4000,4000,0
20230809,170500,37991140,4000,4000,4000,4000,0
20230809,170400,37991140,4000,4000,4000,4000,0
20230809,170300,37991140,4000,4000,4000,4000,0
20230809,170200,37991140,4000,4000,4000,4000,0
20230809,170100,37991140,4000,4000,4000,4000,0
20230809,170000,37991140,4000,4000,4000,4000,0
20230809,165900,37991140,4000,4000,4000,4000,0
20230809,165800,37991140,4000,4000,4000,4000,0
20230809,165700,37991140,4000,4000,4000,4000,0
20230809,165600,37991140,4000,4000,4000,4000,0
20230809,165500,37991140,4000,4000,4000,4000,0
20230809,165400,37991140,4000,4000,4000,4000,0
20230809,165300,37991140,4000,4000,4000,4000,0
20230809,165200,37991140,4000,4000,4000,4000,0
20230809,165100,37991140,4000,4000,4000,4000,0
20230809,165000,37991140,4000,4000,4000,4000,0
20230809,164900,37991140,4000,4000,4000,4000,0
20230809,164800,37991140,4000,4000,4000,4000,0
20230809,164700,37991140,4000,4000,4000,4000,0
20230809,164600,37991140,4000,4000,4000,4000,0
20230809,164500,37991140,4000,4000,4000,4000,0
20230809,164400,37991140,4000,4000,4000,4000,0
20230809,164300,37991140,4000,4000,4000,4000,0
20230809,164200,37991140,4000,4000,4000,4000,44
20230809,164100,37991140,4000,4000,4000,4000,0
20230809,164000,37991140,4000,4000,4000,4000,0
20230809,163900,37991140,4000,4000,4000,4000,0
20230809,163800,37991140,4000,4000,4000,4000,0
20230809,163700,37991140,4000,4000,4000,4000,0
20230809,163600,37991140,4000,4000,4000,4000,0
20230809,163500,37991140,4000,4000,4000,4000,0
20230809,163400,37991140,4000,4000,4000,4000,0
20230809,163300,37991140,4000,4000,4000,4000,0
20230809,163200,37991140,4000,4000,4000,4000,0
20230809,163100,37991140,4000,4000,4000,4000,0
20230809,163000,37991140,4000,4000,4000,4000,0
20230809,162900,37991140,4000,4000,4000,4000,0
20230809,162800,37991140,4000,4000,4000,4000,0
20230809,162700,37991140,4000,4000,4000,4000,0
20230809,162600,37991140,4000,4000,4000,4000,0
20230809,162500,37991140,4000,4000,4000,4000,0
20230809,162400,37991140,4000,4000,4000,4000,0
20230809,162300,37991140,4000,4000,4000,4000,0
20230809,162200,37991140,4000,4000,4000,4000,0
20230809,162100,37991140,4000,4000,4000,4000,0
20230809,162000,37991140,4000,4000,4000,4000,0
20230809,161900,37991140,4000,4000,4000,4000,0
20230809,161800,37991140,4000,4000,4000,4000,0
20230809,161700,37991140,4000,4000,4000,4000,0
20230809,161600,37991140,4000,4000,4000,4000,0
20230809,161500,37991140,4000,4000,4000,4000,0
20230809,161400,37991140,4000,4000,4000,4000,0
20230809,161300,37991140,4000,4000,4000,4000,0
20230809,161200,37991140,4000,4000,4000,4000,44
20230809,161100,37991140,4000,4000,4000,4000,0
20230809,161000,37991140,4000,4000,4000,4000,0
20230809,160900,37991140,4000,4000,4000,4000,0
20230809,160800,37991140,4000,4000,4000,4000,0
20230809,160700,37991140,4000,4000,4000,4000,0
20230809,160600,37991140,4000,4000,4000,4000,0
20230809,160500,37991140,4000,4000,4000,4000,0
20230809,160400,37991140,4000,4000,4000,4000,0
20230809,160300,37991140,4000,4000,4000,4000,0
20230809,160200,37991140,4000,4000,4000,4000,0
20230809,160100,37991140,4000,4000,4000,4000,0
20230809,160000,37991140,4000,4000,4000,4000,0
20230809,155900,37991140,4000,4000,4000,4000,0
20230809,155800,37991140,4000,4000,4000,4000,0
20230809,155700,37991140,4000,4000,4000,4000,0
20230809,155600,37991140,4000,4000,4000,4000,0
20230809,155500,37991140,4000,4000,4000,4000,0
20230809,155400,37991140,4000,4000,4000,4000,0
20230809,155300,37991140,4000,4000,4000,4000,0
20230809,155200,37991140,4000,4000,4000,4000,0
20230809,155100,37991140,4000,4000,4000,4000,0
20230809,155000,37991140,4000,4000,4000,4000,0
20230809,154900,37991140,4000,4000,4000,4000,0
20230809,154800,37991140,4000,4000,4000,4000,0
20230809,154700,37991140,4000,4000,4000,4000,0
20230809,154600,37991140,4000,4000,4000,4000,0
20230809,154500,37991140,4000,4000,4000,4000,0
20230809,154400,37991140,4000,4000,4000,4000,0
20230809,154300,37991140,4000,4000,4000,4000,0
20230809,154200,37991140,4000,4000,4000,4000,44
20230809,154100,37991140,4000,4000,4000,4000,0
20230809,154000,37991140,4000,4000,4000,4000,0
20230809,153900,37991140,4000,4000,4000,4000,0
20230809,153800,37991140,4000,4000,4000,4000,0
20230809,153700,37991140,4000,4000,4000,4000,0
20230809,153600,37991140,4000,4000,4000,4000,0
20230809,153500,37991140,4000,4000,4000,4000,0
20230809,153400,37991140,4000,4000,4000,4000,0
20230809,153300,37991140,4000,4000,4000,4000,0
20230809,153200,37991140,4000,4000,4000,4000,0
20230809,153100,37991140,4000,4000,4000,4000,0
20230809,153000,37991140,4000,4000,4000,4000,44
20230809,152900,37815140,3990,3990,3990,3990,0
20230809,152800,37815140,3990,3990,3990,3990,0
20230809,152700,37815140,3990,3990,3990,3990,0
20230809,152600,37815140,3990,3990,3990,3990,0
20230809,152500,37815140,3990,3990,3990,3990,0
20230809,152400,37815140,3990,3990,3990,3990,0
20230809,152300,37815140,3990,3990,3990,3990,0
20230809,152200,37815140,3990,3990,3990,3990,0
20230809,152100,37815140,3990,3990,3990,3990,0
20230809,152000,37815140,3990,3990,3990,3990,0
20230809,151900,37815140,3990,3990,3990,3990,0
20230809,151800,37815140,3990,3990,3990,3990,102
20230809,151700,37408160,3990,3985,3990,3985,31
20230809,151600,37284480,3985,3985,3985,3985,0
20230809,151500,37284480,3985,3985,3985,3985,0
20230809,151400,37284480,3985,3985,3985,3985,2
20230809,151300,37276510,3985,3985,3985,3985,2
20230809,151200,37268540,3985,3985,3985,3985,16
20230809,151100,37204780,3985,3985,3985,3985,1
20230809,151000,37200795,3985,3985,3985,3985,2
20230809,150900,37192825,3985,3985,3985,3985,2
20230809,150800,37184855,3985,3985,3985,3985,1
20230809,150700,37180870,3985,3985,3985,3985,0
20230809,150600,37180870,3985,3985,3985,3985,2
20230809,150500,37172900,3985,3985,3985,3985,2
20230809,150400,37164930,3985,3985,3985,3985,308
20230809,150300,35937550,3985,3985,3985,3985,2
20230809,150200,35929580,3985,3985,3985,3985,0
20230809,150100,35929580,3985,3985,3985,3985,2
20230809,150000,35921610,3985,3985,3985,3985,1
20230809,145900,35917625,3985,3985,3985,3985,2
20230809,145800,35909655,3985,3985,3985,3985,2
20230809,145700,35901685,3985,3985,3985,3985,421
20230809,145600,34224000,3985,3985,3985,3985,0
20230809,145500,34224000,3985,3985,3985,3985,2
20230809,145400,34216030,3985,3985,3985,3985,2
20230809,145300,34208060,3985,3985,3985,3985,1
20230809,145200,34204075,3985,3985,3985,3985,2
20230809,145100,34196105,3985,3985,3985,3985,0
20230809,145000,34196105,3985,3985,3985,3985,2
20230809,144900,34188135,3985,3985,3985,3985,1
20230809,144800,34184150,3985,3985,3985,3985,2
20230809,144700,34176180,3985,3985,3985,3985,2
20230809,144600,34168210,3985,3985,3985,3985,0
20230809,144500,34168210,3985,3985,3985,3985,3
20230809,144400,34156255,3990,3990,3990,3990,0
20230809,144300,34156255,3990,3985,3990,3985,122
20230809,144200,33669485,3985,3990,3990,3985,2010
20230809,144100,25649595,3990,3985,3990,3985,88
20230809,144000,25298480,3985,3985,3985,3985,0
20230809,143900,25298480,3985,3985,3985,3985,2
20230809,143800,25290510,3985,3985,3985,3985,2
20230809,143700,25282540,3985,3985,3985,3985,1
20230809,143600,25278555,3985,3985,3985,3985,2
20230809,143500,25270585,3985,3985,3985,3985,0
20230809,143400,25270585,3985,3985,3985,3985,2
20230809,143300,25262615,3985,3985,3985,3985,1
20230809,143200,25258630,3985,3985,3985,3985,5
20230809,143100,25238705,3990,3990,3990,3990,0
20230809,143000,25238705,3990,3990,3990,3990,0
20230809,142900,25238705,3990,3990,3990,3990,0
20230809,142800,25238705,3990,3985,3990,3985,12
20230809,142700,25190835,3985,3985,3985,3985,2
20230809,142600,25182865,3985,3985,3985,3985,1
20230809,142500,25178880,3985,3985,3985,3985,0
20230809,142400,25178880,3985,3985,3985,3985,2
20230809,142300,25170910,3985,3985,3985,3985,2
20230809,142200,25162940,3985,3985,3985,3985,1
20230809,142100,25158955,3985,3985,3985,3985,2
20230809,142000,25150985,3985,3985,3985,3985,2
20230809,141900,25143015,3985,3985,3985,3985,0
20230809,141800,25143015,3985,3985,3985,3985,1
20230809,141700,25139030,3985,3985,3985,3985,2
20230809,141600,25131060,3985,3985,3985,3985,2
20230809,141500,25123090,3985,3985,3985,3985,1
20230809,141400,25119105,3985,3985,3985,3985,0
20230809,141300,25119105,3985,3985,3985,3985,2
20230809,141200,25111135,3985,3985,3985,3985,2
20230809,141100,25103165,3985,3985,3985,3985,2
20230809,141000,25095195,3985,3985,3985,3985,1
20230809,140900,25091210,3985,3985,3985,3985,0
20230809,140800,25091210,3985,3985,3985,3985,9
20230809,140700,25055345,3985,3985,3985,3985,2
20230809,140600,25047375,3985,3985,3985,3985,1
20230809,140500,25043390,3985,3985,3985,3985,2
20230809,140400,25035420,3985,3985,3985,3985,890
20230809,140300,21488770,3990,3990,3990,3990,0
20230809,140200,21488770,3990,3990,3990,3990,0
20230809,140100,21488770,3990,3990,3990,3990,0
20230809,140000,21488770,3990,3990,3990,3990,0
20230809,135900,21488770,3990,3985,3990,3985,2
20230809,135800,21480795,3985,3985,3985,3985,0
20230809,135700,21480795,3985,3985,3985,3985,2
20230809,135600,21472825,3985,3985,3985,3985,2
20230809,135500,21464855,3985,3985,3985,3985,1
20230809,135400,21460870,3985,3985,3985,3985,2
20230809,135300,21452900,3985,3985,3985,3985,0
20230809,135200,21452900,3985,3985,3985,3985,2
20230809,135100,21444930,3985,3985,3985,3985,1
20230809,135000,21440945,3985,3985,3985,3985,2
20230809,134900,21432975,3985,3985,3985,3985,2
20230809,134800,21425005,3985,3985,3985,3985,0
20230809,134700,21425005,3985,3985,3985,3985,1
20230809,134600,21421020,3985,3985,3985,3985,2
20230809,134500,21413050,3985,3985,3985,3985,2
20230809,134400,21405080,3985,3985,3985,3985,1
20230809,134300,21401095,3985,3985,3985,3985,2
20230809,134200,21393125,3985,3985,3985,3985,0
20230809,134100,21393125,3985,3985,3985,3985,2
20230809,134000,21385155,3985,3985,3985,3985,2
20230809,133900,21377185,3985,3985,3985,3985,1
20230809,133800,21373200,3985,3985,3985,3985,2
20230809,133700,21365230,3985,3985,3985,3985,0
20230809,133600,21365230,3985,3985,3985,3985,120
20230809,133500,20887030,3985,3985,3985,3985,36
20230809,133400,20743570,3985,3985,3985,3985,2
20230809,133300,20735600,3985,3985,3985,3985,2
20230809,133200,20727630,3985,3985,3985,3985,3
20230809,133100,20715675,3990,3990,3990,3990,0
20230809,133000,20715675,3990,3990,3990,3990,25
20230809,132900,20615925,3985,3985,3985,3985,2
20230809,132800,20607955,3985,3985,3985,3985,1
20230809,132700,20603970,3985,3985,3985,3985,2
20230809,132600,20596000,3985,3985,3985,3985,0
20230809,132500,20596000,3985,3985,3985,3985,2
20230809,132400,20588030,3985,3985,3985,3985,1
20230809,132300,20584045,3985,3985,3985,3985,2
20230809,132200,20576075,3985,3985,3985,3985,2
20230809,132100,20568105,3985,3985,3985,3985,0
20230809,132000,20568105,3985,3985,3985,3985,1
20230809,131900,20564120,3985,3985,3985,3985,2
20230809,131800,20556150,3985,3985,3985,3985,2
20230809,131700,20548180,3985,3985,3985,3985,16
20230809,131600,20484420,3985,3985,3985,3985,0
20230809,131500,20484420,3985,3985,3985,3985,2
20230809,131400,20476450,3985,3985,3985,3985,2
20230809,131300,20468480,3985,3985,3985,3985,1
20230809,131200,20464495,3985,3985,3985,3985,2
20230809,131100,20456525,3985,3985,3985,3985,2
20230809,131000,20448555,3985,3985,3985,3985,0
20230809,130900,20448555,3985,3990,3990,3985,51
20230809,130800,20245070,3985,3985,3985,3985,2
20230809,130700,20237100,3985,3985,3985,3985,0
20230809,130600,20237100,3985,3985,3985,3985,2
20230809,130500,20229130,3985,3985,3985,3985,2
20230809,130400,20221160,3985,3985,3985,3985,2
20230809,130300,20213190,3985,3985,3985,3985,0
20230809,130200,20213190,3985,3985,3985,3985,2
20230809,130100,20205220,3985,3985,3985,3985,2
20230809,130000,20197250,3985,3985,3985,3985,1
20230809,125900,20193265,3990,3990,3990,3990,0
20230809,125800,20193265,3990,3990,3990,3990,0
20230809,125700,20193265,3990,3990,3990,3990,0
20230809,125600,20193265,3990,3990,3990,3990,0
20230809,125500,20193265,3990,3990,3990,3990,0
20230809,125400,20193265,3990,3990,3990,3990,0
20230809,125300,20193265,3990,3990,3990,3990,0
20230809,125200,20193265,3990,3990,3990,3990,0
20230809,125100,20193265,3990,3990,3990,3990,0
20230809,125000,20193265,3990,3990,3990,3990,0
20230809,124900,20193265,3990,3990,3990,3990,0
20230809,124800,20193265,3990,3990,3990,3990,0
20230809,124700,20193265,3990,3990,3990,3990,0
20230809,124600,20193265,3990,3990,3990,3990,21
20230809,124500,20109475,3985,3985,3985,3985,0
20230809,124400,20109475,3985,3985,3985,3985,0
20230809,124300,20109475,3985,3985,3985,3985,0
20230809,124200,20109475,3985,3985,3985,3985,0
20230809,124100,20109475,3985,3985,3985,3985,0
20230809,124000,20109475,3985,3985,3985,3985,0
20230809,123900,20109475,3985,3985,3985,3985,0
20230809,123800,20109475,3985,3985,3985,3985,0
20230809,123700,20109475,3985,3985,3985,3985,0
20230809,123600,20109475,3985,3985,3985,3985,0
20230809,123500,20109475,3985,3985,3985,3985,0
20230809,123400,20109475,3985,3985,3985,3985,0
20230809,123300,20109475,3985,3985,3985,3985,0
20230809,123200,20109475,3985,3985,3985,3985,0
20230809,123100,20109475,3985,3985,3985,3985,0
20230809,123000,20109475,3985,3985,3985,3985,0
20230809,122900,20109475,3985,3985,3985,3985,0
20230809,122800,20109475,3985,3985,3985,3985,0
20230809,122700,20109475,3985,3985,3985,3985,0
20230809,122600,20109475,3985,3985,3985,3985,0
20230809,122500,20109475,3985,3985,3985,3985,0
20230809,122400,20109475,3985,3985,3985,3985,0
20230809,122300,20109475,3985,3985,3985,3985,0
20230809,122200,20109475,3985,3985,3985,3985,0
20230809,122100,20109475,3985,3985,3985,3985,0
20230809,122000,20109475,3985,3985,3985,3985,0
20230809,121900,20109475,3985,3985,3985,3985,10
20230809,121800,20069625,3985,3985,3985,3985,0
20230809,121700,20069625,3985,3985,3985,3985,0
20230809,121600,20069625,3985,3985,3985,3985,0
20230809,121500,20069625,3985,3985,3985,3985,0
20230809,121400,20069625,3985,3985,3985,3985,0
20230809,121300,20069625,3985,3985,3985,3985,0
20230809,121200,20069625,3985,3985,3985,3985,0
20230809,121100,20069625,3985,3985,3985,3985,0
20230809,121000,20069625,3985,3985,3985,3985,0
20230809,120900,20069625,3985,3985,3985,3985,0
20230809,120800,20069625,3985,3985,3985,3985,0
20230809,120700,20069625,3985,3985,3985,3985,0
20230809,120600,20069625,3985,3985,3985,3985,0
20230809,120500,20069625,3985,3985,3985,3985,0
20230809,120400,20069625,3985,3985,3985,3985,0
20230809,120300,20069625,3985,3985,3985,3985,0
20230809,120200,20069625,3985,3985,3985,3985,0
20230809,120100,20069625,3985,3985,3985,3985,0
20230809,120000,20069625,3985,3985,3985,3985,0
20230809,115900,20069625,3985,3985,3985,3985,0
20230809,115800,20069625,3985,3985,3985,3985,0
20230809,115700,20069625,3985,3985,3985,3985,0
20230809,115600,20069625,3985,3985,3985,3985,0
20230809,115500,20069625,3985,3985,3985,3985,0
20230809,115400,20069625,3985,3985,3985,3985,0
20230809,115300,20069625,3985,3985,3985,3985,0
20230809,115200,20069625,3985,3985,3985,3985,0
20230809,115100,20069625,3985,3985,3985,3985,0
20230809,115000,20069625,3985,3985,3985,3985,0
20230809,114900,20069625,3985,3985,3985,3985,0
20230809,114800,20069625,3985,3985,3985,3985,5
20230809,114700,20049700,3985,3985,3985,3985,0
20230809,114600,20049700,3985,3985,3985,3985,0
20230809,114500,20049700,3985,3985,3985,3985,0
20230809,114400,20049700,3985,3985,3985,3985,0
20230809,114300,20049700,3985,3985,3985,3985,0
20230809,114200,20049700,3985,3985,3985,3985,0
20230809,114100,20049700,3985,3985,3985,3985,0
20230809,114000,20049700,3985,3985,3985,3985,0
20230809,113900,20049700,3985,3985,3985,3985,0
20230809,113800,20049700,3985,3985,3985,3985,0
20230809,113700,20049700,3985,3985,3985,3985,0
20230809,113600,20049700,3985,3985,3985,3985,0
20230809,113500,20049700,3985,3985,3985,3985,0
20230809,113400,20049700,3985,3985,3985,3985,0
20230809,113300,20049700,3985,3985,3985,3985,0
20230809,113200,20049700,3985,3985,3985,3985,0
20230809,113100,20049700,3985,3985,3985,3985,0
20230809,113000,20049700,3985,3985,3985,3985,0
20230809,112900,20049700,3985,3985,3985,3985,0
20230809,112800,20049700,3985,3985,3985,3985,0
20230809,112700,20049700,3985,3985,3985,3985,0
20230809,112600,20049700,3985,3985,3985,3985,0
20230809,112500,20049700,3985,3985,3985,3985,0
20230809,112400,20049700,3985,3985,3985,3985,0
20230809,112300,20049700,3985,3985,3985,3985,0
20230809,112200,20049700,3985,3985,3985,3985,0
20230809,112100,20049700,3985,3985,3985,3985,0
20230809,112000,20049700,3985,3985,3985,3985,0
20230809,111900,20049700,3985,3985,3985,3985,0
20230809,111800,20049700,3985,3985,3985,3985,0
20230809,111700,20049700,3985,3985,3985,3985,167
20230809,111600,19384205,3990,3990,3990,3990,0
20230809,111500,19384205,3990,3990,3990,3990,0
20230809,111400,19384205,3990,3990,3990,3990,0
20230809,111300,19384205,3990,3990,3990,3990,0
20230809,111200,19384205,3990,3990,3990,3990,0
20230809,111100,19384205,3990,3985,3990,3985,121
20230809,111000,18901455,3985,3985,3985,3985,12
20230809,110900,18853635,3985,3990,3990,3985,210
20230809,110800,18015770,3985,3985,3985,3985,0
20230809,110700,18015770,3985,3985,3985,3985,0
20230809,110600,18015770,3985,3985,3985,3985,0
20230809,110500,18015770,3985,3985,3985,3985,0
20230809,110400,18015770,3985,3985,3985,3985,0
20230809,110300,18015770,3985,3985,3985,3985,0
20230809,110200,18015770,3985,3985,3985,3985,0
20230809,110100,18015770,3985,3985,3985,3985,0
20230809,110000,18015770,3985,3985,3985,3985,0
20230809,105900,18015770,3985,3985,3985,3985,0
20230809,105800,18015770,3985,3985,3985,3985,0
20230809,105700,18015770,3985,3985,3985,3985,0
20230809,105600,18015770,3985,3985,3985,3985,0
20230809,105500,18015770,3985,3985,3985,3985,0
20230809,105400,18015770,3985,3985,3985,3985,0
20230809,105300,18015770,3985,3985,3985,3985,0
20230809,105200,18015770,3985,3985,3985,3985,0
20230809,105100,18015770,3985,3985,3985,3985,0
20230809,105000,18015770,3985,3985,3985,3985,1
20230809,104900,18011785,3985,3985,3985,3985,0
20230809,104800,18011785,3985,3985,3985,3985,66
20230809,104700,17748775,3985,3985,3985,3985,0
20230809,104600,17748775,3985,3980,3985,3980,614
20230809,104500,15304285,3985,3985,3985,3985,0
20230809,104400,15304285,3985,3985,3985,3985,0
20230809,104300,15304285,3985,3985,3985,3985,0
20230809,104200,15304285,3985,3985,3985,3985,0
20230809,104100,15304285,3985,3985,3985,3985,0
20230809,104000,15304285,3985,3985,3985,3985,0
20230809,103900,15304285,3985,3985,3985,3985,82
20230809,103800,14977515,3985,3985,3985,3985,0
20230809,103700,14977515,3985,3985,3985,3985,0
20230809,103600,14977515,3985,3985,3985,3985,648
20230809,103500,12395235,3985,3985,3985,3985,0
20230809,103400,12395235,3985,3985,3985,3985,0
20230809,103300,12395235,3985,3985,3985,3985,0
20230809,103200,12395235,3985,3985,3985,3985,63
20230809,103100,12144180,3980,3980,3980,3980,0
20230809,103000,12144180,3980,3980,3980,3980,36
20230809,102900,12000900,3980,3980,3980,3980,0
20230809,102800,12000900,3980,3980,3980,3980,3
20230809,102700,11988960,3980,3980,3980,3980,0
20230809,102600,11988960,3980,3980,3980,3980,62
20230809,102500,11742200,3975,3975,3975,3975,3
20230809,102400,11730275,3975,3975,3975,3975,1
20230809,102300,11726300,3960,3960,3960,3960,0
20230809,102200,11726300,3960,3960,3960,3960,0
20230809,102100,11726300,3960,3960,3960,3960,0
20230809,102000,11726300,3960,3960,3960,3960,0
20230809,101900,11726300,3960,3960,3960,3960,0
20230809,101800,11726300,3960,3960,3960,3960,0
20230809,101700,11726300,3960,3960,3960,3960,0
20230809,101600,11726300,3960,3960,3960,3960,0
20230809,101500,11726300,3960,3960,3960,3960,0
20230809,101400,11726300,3960,3965,3965,3960,120
20230809,101300,11250800,3950,3950,3950,3950,0
20230809,101200,11250800,3950,3950,3950,3950,0
20230809,101100,11250800,3950,3950,3950,3950,0
20230809,101000,11250800,3950,3960,3960,3950,4
20230809,100900,11234990,3970,3970,3970,3970,79
20230809,100800,10921360,3970,3975,3975,3970,78
20230809,100700,10611330,3975,3975,3975,3975,26
20230809,100600,10507980,3970,3970,3970,3970,11
20230809,100500,10464310,3970,3970,3970,3970,0
20230809,100400,10464310,3970,3970,3970,3970,0
20230809,100300,10464310,3970,3970,3970,3970,0
20230809,100200,10464310,3970,3970,3970,3970,0
20230809,100100,10464310,3970,3970,3970,3970,0
20230809,100000,10464310,3970,3970,3970,3970,0
20230809,095900,10464310,3970,3970,3970,3970,0
20230809,095800,10464310,3970,3970,3970,3970,0
20230809,095700,10464310,3970,3970,3970,3970,1
20230809,095600,10460340,3950,3950,3950,3950,0
20230809,095500,10460340,3950,3950,3950,3950,0
20230809,095400,10460340,3950,3950,3950,3950,0
20230809,095300,10460340,3950,3950,3950,3950,0
20230809,095200,10460340,3950,3950,3950,3950,0
20230809,095100,10460340,3950,3950,3950,3950,0
20230809,095000,10460340,3950,3950,3950,3950,0
20230809,094900,10460340,3950,3950,3950,3950,0
20230809,094800,10460340,3950,3950,3950,3950,0
20230809,094700,10460340,3950,3950,3950,3950,0
20230809,094600,10460340,3950,3950,3950,3950,252
20230809,094500,9464940,3950,3950,3950,3950,106
20230809,094400,9046240,3950,3950,3950,3950,254
20230809,094300,8042940,3950,3950,3950,3950,100
20230809,094200,7647940,3950,3950,3950,3950,0
20230809,094100,7647940,3950,3950,3950,3950,19
20230809,094000,7572890,3950,3950,3950,3950,0
20230809,093900,7572890,3950,3945,3950,3945,33
20230809,093800,7442690,3950,3950,3950,3950,15
20230809,093700,7383440,3945,3950,3950,3945,12
20230809,093600,7336090,3945,3945,3945,3945,0
20230809,093500,7336090,3945,3945,3945,3945,0
20230809,093400,7336090,3945,3945,3945,3945,323
20230809,093300,6061855,3950,3950,3950,3950,0
20230809,093200,6061855,3950,3950,3950,3950,0
20230809,093100,6061855,3950,3950,3950,3950,100
20230809,093000,5666855,3950,3950,3950,3950,0
20230809,092900,5666855,3950,3950,3950,3950,0
20230809,092800,5666855,3950,3950,3950,3950,100
20230809,092700,5271855,3950,3950,3950,3950,20
20230809,092600,5192855,3950,3950,3950,3950,53
20230809,092500,4983505,3945,3945,3950,3945,4
20230809,092400,4967720,3950,3950,3950,3945,294
20230809,092300,3806455,3950,3955,3955,3950,23
20230809,092200,3715505,3955,3955,3955,3955,0
20230809,092100,3715505,3955,3955,3955,3955,60
20230809,092000,3478205,3975,3975,3975,3975,0
20230809,091900,3478205,3975,3975,3975,3975,0
20230809,091800,3478205,3975,3975,3975,3975,0
20230809,091700,3478205,3975,3975,3975,3975,0
20230809,091600,3478205,3975,3975,3975,3975,0
20230809,091500,3478205,3975,3975,3975,3975,0
20230809,091400,3478205,3975,3975,3975,3975,9
20230809,091300,3442430,3975,3975,3975,3975,0
20230809,091200,3442430,3975,3975,3975,3975,0
20230809,091100,3442430,3975,3975,3975,3975,10
20230809,091000,3402680,3955,3970,3970,3955,30
20230809,090900,3284010,3955,3955,3955,3955,0
20230809,090800,3284010,3955,3955,3955,3955,0
20230809,090700,3284010,3955,3955,3955,3955,0
20230809,090600,3284010,3955,3955,3955,3955,4
20230809,090500,3268190,3950,3955,3955,3950,48
20230809,090400,3078535,3980,3980,3980,3980,0
20230809,090300,3078535,3980,3950,3980,3950,126
20230809,090200,2577235,3980,3980,3980,3980,0
20230809,090100,2577235,3980,3965,3980,3960,68
20230809,090000,2307315,3985,3985,3985,3985,579