KissMeData/044340/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191700,261866550,10020,10020,10020,10020,16
20230807,191600,261866550,10020,10020,10020,10020,0
20230807,191500,261866550,10020,10020,10020,10020,0
20230807,191400,261866550,10020,10020,10020,10020,0
20230807,191300,261866550,10020,10020,10020,10020,0
20230807,191200,261866550,10020,10020,10020,10020,0
20230807,191100,261866550,10020,10020,10020,10020,0
20230807,191000,261866550,10020,10020,10020,10020,0
20230807,190900,261866550,10020,10020,10020,10020,0
20230807,190800,261866550,10020,10020,10020,10020,0
20230807,190700,261866550,10020,10020,10020,10020,0
20230807,190600,261866550,10020,10020,10020,10020,0
20230807,190500,261866550,10020,10020,10020,10020,0
20230807,190400,261866550,10020,10020,10020,10020,0
20230807,190300,261866550,10020,10020,10020,10020,0
20230807,190200,261866550,10020,10020,10020,10020,0
20230807,190100,261866550,10020,10020,10020,10020,0
20230807,190000,261866550,10020,10020,10020,10020,0
20230807,185900,261866550,10020,10020,10020,10020,0
20230807,185800,261866550,10020,10020,10020,10020,0
20230807,185700,261866550,10020,10020,10020,10020,0
20230807,185600,261866550,10020,10020,10020,10020,0
20230807,185500,261866550,10020,10020,10020,10020,0
20230807,185400,261866550,10020,10020,10020,10020,0
20230807,185300,261866550,10020,10020,10020,10020,0
20230807,185200,261866550,10020,10020,10020,10020,0
20230807,185100,261866550,10020,10020,10020,10020,0
20230807,185000,261866550,10020,10020,10020,10020,0
20230807,184900,261866550,10020,10020,10020,10020,0
20230807,184800,261866550,10020,10020,10020,10020,0
20230807,184700,261866550,10020,10020,10020,10020,16
20230807,184600,261866550,10020,10020,10020,10020,0
20230807,184500,261866550,10020,10020,10020,10020,0
20230807,184400,261866550,10020,10020,10020,10020,0
20230807,184300,261866550,10020,10020,10020,10020,0
20230807,184200,261866550,10020,10020,10020,10020,0
20230807,184100,261866550,10020,10020,10020,10020,0
20230807,184000,261866550,10020,10020,10020,10020,0
20230807,183900,261866550,10020,10020,10020,10020,0
20230807,183800,261866550,10020,10020,10020,10020,0
20230807,183700,261866550,10020,10020,10020,10020,0
20230807,183600,261866550,10020,10020,10020,10020,0
20230807,183500,261866550,10020,10020,10020,10020,0
20230807,183400,261866550,10020,10020,10020,10020,0
20230807,183300,261866550,10020,10020,10020,10020,0
20230807,183200,261866550,10020,10020,10020,10020,0
20230807,183100,261866550,10020,10020,10020,10020,0
20230807,183000,261866550,10020,10020,10020,10020,0
20230807,182900,261866550,10020,10020,10020,10020,0
20230807,182800,261866550,10020,10020,10020,10020,0
20230807,182700,261866550,10020,10020,10020,10020,0
20230807,182600,261866550,10020,10020,10020,10020,0
20230807,182500,261866550,10020,10020,10020,10020,0
20230807,182400,261866550,10020,10020,10020,10020,0
20230807,182300,261866550,10020,10020,10020,10020,0
20230807,182200,261866550,10020,10020,10020,10020,0
20230807,182100,261866550,10020,10020,10020,10020,0
20230807,182000,261866550,10020,10020,10020,10020,0
20230807,181900,261866550,10020,10020,10020,10020,0
20230807,181800,261866550,10020,10020,10020,10020,0
20230807,181700,261866550,10020,10020,10020,10020,16
20230807,181600,261866550,10020,10020,10020,10020,0
20230807,181500,261866550,10020,10020,10020,10020,0
20230807,181400,261866550,10020,10020,10020,10020,0
20230807,181300,261866550,10020,10020,10020,10020,0
20230807,181200,261866550,10020,10020,10020,10020,0
20230807,181100,261866550,10020,10020,10020,10020,0
20230807,181000,261866550,10020,10020,10020,10020,0
20230807,180900,261866550,10020,10020,10020,10020,0
20230807,180800,261866550,10020,10020,10020,10020,0
20230807,180700,261866550,10020,10020,10020,10020,0
20230807,180600,261866550,10020,10020,10020,10020,0
20230807,180500,261866550,10020,10020,10020,10020,0
20230807,180400,261866550,10020,10020,10020,10020,0
20230807,180300,261866550,10020,10020,10020,10020,0
20230807,180200,261866550,10020,10020,10020,10020,0
20230807,180100,261866550,10020,10020,10020,10020,0
20230807,180000,261866550,10020,10020,10020,10020,0
20230807,175900,261866550,10020,10020,10020,10020,0
20230807,175800,261866550,10020,10020,10020,10020,0
20230807,175700,261866550,10020,10020,10020,10020,0
20230807,175600,261866550,10020,10020,10020,10020,0
20230807,175500,261866550,10020,10020,10020,10020,0
20230807,175400,261866550,10020,10020,10020,10020,0
20230807,175300,261866550,10020,10020,10020,10020,0
20230807,175200,261866550,10020,10020,10020,10020,0
20230807,175100,261866550,10020,10020,10020,10020,0
20230807,175000,261866550,10020,10020,10020,10020,0
20230807,174900,261866550,10020,10020,10020,10020,0
20230807,174800,261866550,10020,10020,10020,10020,0
20230807,174700,261866550,10020,10020,10020,10020,16
20230807,174600,261866550,10020,10020,10020,10020,0
20230807,174500,261866550,10020,10020,10020,10020,0
20230807,174400,261866550,10020,10020,10020,10020,0
20230807,174300,261866550,10020,10020,10020,10020,0
20230807,174200,261866550,10020,10020,10020,10020,0
20230807,174100,261866550,10020,10020,10020,10020,0
20230807,174000,261866550,10020,10020,10020,10020,0
20230807,173900,261866550,10020,10020,10020,10020,0
20230807,173800,261866550,10020,10020,10020,10020,0
20230807,173700,261866550,10020,10020,10020,10020,0
20230807,173600,261866550,10020,10020,10020,10020,0
20230807,173500,261866550,10020,10020,10020,10020,0
20230807,173400,261866550,10020,10020,10020,10020,0
20230807,173300,261866550,10020,10020,10020,10020,0
20230807,173200,261866550,10020,10020,10020,10020,0
20230807,173100,261866550,10020,10020,10020,10020,0
20230807,173000,261866550,10020,10020,10020,10020,0
20230807,172900,261866550,10020,10020,10020,10020,0
20230807,172800,261866550,10020,10020,10020,10020,0
20230807,172700,261866550,10020,10020,10020,10020,0
20230807,172600,261866550,10020,10020,10020,10020,0
20230807,172500,261866550,10020,10020,10020,10020,0
20230807,172400,261866550,10020,10020,10020,10020,0
20230807,172300,261866550,10020,10020,10020,10020,0
20230807,172200,261866550,10020,10020,10020,10020,0
20230807,172100,261866550,10020,10020,10020,10020,0
20230807,172000,261866550,10020,10020,10020,10020,0
20230807,171900,261866550,10020,10020,10020,10020,0
20230807,171800,261866550,10020,10020,10020,10020,0
20230807,171700,261866550,10020,10020,10020,10020,16
20230807,171600,261866550,10020,10020,10020,10020,0
20230807,171500,261866550,10020,10020,10020,10020,0
20230807,171400,261866550,10020,10020,10020,10020,0
20230807,171300,261866550,10020,10020,10020,10020,0
20230807,171200,261866550,10020,10020,10020,10020,0
20230807,171100,261866550,10020,10020,10020,10020,0
20230807,171000,261866550,10020,10020,10020,10020,0
20230807,170900,261866550,10020,10020,10020,10020,0
20230807,170800,261866550,10020,10020,10020,10020,0
20230807,170700,261866550,10020,10020,10020,10020,0
20230807,170600,261866550,10020,10020,10020,10020,0
20230807,170500,261866550,10020,10020,10020,10020,0
20230807,170400,261866550,10020,10020,10020,10020,0
20230807,170300,261866550,10020,10020,10020,10020,0
20230807,170200,261866550,10020,10020,10020,10020,0
20230807,170100,261866550,10020,10020,10020,10020,0
20230807,170000,261866550,10020,10020,10020,10020,0
20230807,165900,261866550,10020,10020,10020,10020,0
20230807,165800,261866550,10020,10020,10020,10020,0
20230807,165700,261866550,10020,10020,10020,10020,0
20230807,165600,261866550,10020,10020,10020,10020,0
20230807,165500,261866550,10020,10020,10020,10020,0
20230807,165400,261866550,10020,10020,10020,10020,0
20230807,165300,261866550,10020,10020,10020,10020,0
20230807,165200,261866550,10020,10020,10020,10020,0
20230807,165100,261866550,10020,10020,10020,10020,0
20230807,165000,261866550,10020,10020,10020,10020,0
20230807,164900,261866550,10020,10020,10020,10020,0
20230807,164800,261866550,10020,10020,10020,10020,0
20230807,164700,261866550,10020,10020,10020,10020,16
20230807,164600,261866550,10020,10020,10020,10020,0
20230807,164500,261866550,10020,10020,10020,10020,0
20230807,164400,261866550,10020,10020,10020,10020,0
20230807,164300,261866550,10020,10020,10020,10020,0
20230807,164200,261866550,10020,10020,10020,10020,0
20230807,164100,261866550,10020,10020,10020,10020,0
20230807,164000,261866550,10020,10020,10020,10020,0
20230807,163900,261866550,10020,10020,10020,10020,0
20230807,163800,261866550,10020,10020,10020,10020,0
20230807,163700,261866550,10020,10020,10020,10020,0
20230807,163600,261866550,10020,10020,10020,10020,0
20230807,163500,261866550,10020,10020,10020,10020,0
20230807,163400,261866550,10020,10020,10020,10020,0
20230807,163300,261866550,10020,10020,10020,10020,0
20230807,163200,261866550,10020,10020,10020,10020,0
20230807,163100,261866550,10020,10020,10020,10020,0
20230807,163000,261866550,10020,10020,10020,10020,0
20230807,162900,261866550,10020,10020,10020,10020,0
20230807,162800,261866550,10020,10020,10020,10020,0
20230807,162700,261866550,10020,10020,10020,10020,0
20230807,162600,261866550,10020,10020,10020,10020,0
20230807,162500,261866550,10020,10020,10020,10020,0
20230807,162400,261866550,10020,10020,10020,10020,0
20230807,162300,261866550,10020,10020,10020,10020,0
20230807,162200,261866550,10020,10020,10020,10020,0
20230807,162100,261866550,10020,10020,10020,10020,0
20230807,162000,261866550,10020,10020,10020,10020,0
20230807,161900,261866550,10020,10020,10020,10020,0
20230807,161800,261866550,10020,10020,10020,10020,0
20230807,161700,261866550,10020,10020,10020,10020,16
20230807,161600,261866550,10020,10020,10020,10020,0
20230807,161500,261866550,10020,10020,10020,10020,0
20230807,161400,261866550,10020,10020,10020,10020,0
20230807,161300,261866550,10020,10020,10020,10020,0
20230807,161200,261866550,10020,10020,10020,10020,0
20230807,161100,261866550,10020,10020,10020,10020,0
20230807,161000,261866550,10020,10020,10020,10020,0
20230807,160900,261866550,10020,10020,10020,10020,0
20230807,160800,261866550,10020,10020,10020,10020,0
20230807,160700,261866550,10020,10020,10020,10020,0
20230807,160600,261866550,10020,10020,10020,10020,0
20230807,160500,261866550,10020,10020,10020,10020,0
20230807,160400,261866550,10020,10020,10020,10020,0
20230807,160300,261866550,10020,10020,10020,10020,0
20230807,160200,261866550,10020,10020,10020,10020,0
20230807,160100,261866550,10020,10020,10020,10020,0
20230807,160000,261866550,10020,10020,10020,10020,0
20230807,155900,261866550,10020,10020,10020,10020,0
20230807,155800,261866550,10020,10020,10020,10020,0
20230807,155700,261866550,10020,10020,10020,10020,0
20230807,155600,261866550,10020,10020,10020,10020,0
20230807,155500,261866550,10020,10020,10020,10020,0
20230807,155400,261866550,10020,10020,10020,10020,0
20230807,155300,261866550,10020,10020,10020,10020,0
20230807,155200,261866550,10020,10020,10020,10020,0
20230807,155100,261866550,10020,10020,10020,10020,0
20230807,155000,261866550,10020,10020,10020,10020,0
20230807,154900,261866550,10020,10020,10020,10020,0
20230807,154800,261866550,10020,10020,10020,10020,0
20230807,154700,261866550,10020,10020,10020,10020,16
20230807,154600,261866550,10020,10020,10020,10020,0
20230807,154500,261866550,10020,10020,10020,10020,0
20230807,154400,261866550,10020,10020,10020,10020,0
20230807,154300,261866550,10020,10020,10020,10020,0
20230807,154200,261866550,10020,10020,10020,10020,0
20230807,154100,261866550,10020,10020,10020,10020,0
20230807,154000,261866550,10020,10020,10020,10020,0
20230807,153900,261866550,10020,10020,10020,10020,0
20230807,153800,261866550,10020,10020,10020,10020,0
20230807,153700,261866550,10020,10020,10020,10020,0
20230807,153600,261866550,10020,10020,10020,10020,0
20230807,153500,261866550,10020,10020,10020,10020,0
20230807,153400,261866550,10020,10020,10020,10020,0
20230807,153300,261866550,10020,10020,10020,10020,0
20230807,153200,261866550,10020,10020,10020,10020,0
20230807,153100,261866550,10020,10020,10020,10020,0
20230807,153000,261866550,10020,10020,10020,10020,16
20230807,152900,261706230,10010,10010,10010,10010,0
20230807,152800,261706230,10010,10010,10010,10010,0
20230807,152700,261706230,10010,10010,10010,10010,0
20230807,152600,261706230,10010,10010,10010,10010,0
20230807,152500,261706230,10010,10010,10010,10010,0
20230807,152400,261706230,10010,10010,10010,10010,0
20230807,152300,261706230,10010,10010,10010,10010,0
20230807,152200,261706230,10010,10010,10010,10010,0
20230807,152100,261706230,10010,10010,10010,10010,0
20230807,152000,261706230,10010,10010,10010,10010,0
20230807,151900,261706230,10010,10010,10010,10010,160
20230807,151800,260104630,10000,10000,10000,10000,3
20230807,151700,260074630,10020,10020,10020,10020,1
20230807,151600,260064610,10000,10000,10000,10000,0
20230807,151500,260064610,10000,10000,10000,10000,0
20230807,151400,260064610,10000,10000,10000,10000,0
20230807,151300,260064610,10000,10000,10000,10000,1
20230807,151200,260054610,10000,10000,10000,10000,0
20230807,151100,260054610,10000,10000,10000,10000,85
20230807,151000,259204610,9970,9970,9970,9970,246
20230807,150900,256751990,10020,10020,10020,10020,0
20230807,150800,256751990,10020,10020,10020,10020,0
20230807,150700,256751990,10020,10020,10020,10020,2
20230807,150600,256731950,10020,10020,10020,10020,10
20230807,150500,256631750,10030,10030,10030,10030,0
20230807,150400,256631750,10030,10030,10030,10030,0
20230807,150300,256631750,10030,10030,10030,10030,0
20230807,150200,256631750,10030,10030,10030,10030,0
20230807,150100,256631750,10030,10030,10030,10030,0
20230807,150000,256631750,10030,10030,10030,10030,0
20230807,145900,256631750,10030,10030,10030,10030,68
20230807,145800,255949710,10030,10010,10030,10000,1161
20230807,145700,244336580,10020,10020,10020,10020,0
20230807,145600,244336580,10020,10020,10020,10020,0
20230807,145500,244336580,10020,10020,10020,10020,0
20230807,145400,244336580,10020,10020,10020,10020,2
20230807,145300,244316540,10020,10020,10020,10020,3
20230807,145200,244286480,10020,10020,10020,10020,0
20230807,145100,244286480,10020,10020,10020,10020,10
20230807,145000,244186280,10020,10010,10020,10010,177
20230807,144900,242414410,10010,10010,10010,10010,348
20230807,144800,238930930,10010,10010,10010,10010,0
20230807,144700,238930930,10010,10010,10010,10010,2
20230807,144600,238910910,10010,10010,10010,10010,1
20230807,144500,238900900,10010,10010,10010,10010,0
20230807,144400,238900900,10010,10010,10010,10010,20
20230807,144300,238700700,9960,9980,9980,9960,20
20230807,144200,238501440,10010,9980,10010,9980,8
20230807,144100,238421480,9970,9970,9970,9970,2
20230807,144000,238401540,9960,9960,9960,9960,1
20230807,143900,238391580,9940,9950,9950,9940,51
20230807,143800,237884390,9960,9960,9960,9960,0
20230807,143700,237884390,9960,9960,9960,9960,1
20230807,143600,237874430,9950,9950,9950,9950,0
20230807,143500,237874430,9950,9980,9980,9950,25
20230807,143400,237625450,9980,9980,9980,9980,0
20230807,143300,237625450,9980,9980,9980,9980,0
20230807,143200,237625450,9980,9980,9980,9980,1
20230807,143100,237615470,9980,9980,9980,9980,175
20230807,143000,235868970,9980,9980,10010,9980,36
20230807,142900,235509390,9980,9980,9980,9980,10
20230807,142800,235409590,10000,10000,10000,10000,2
20230807,142700,235389590,9990,9990,9990,9990,2
20230807,142600,235369610,9980,9980,9980,9980,3
20230807,142500,235339670,9960,10000,10000,9960,276
20230807,142400,232589070,10000,10000,10000,10000,104
20230807,142300,231549070,10000,10000,10000,10000,0
20230807,142200,231549070,10000,10000,10000,10000,8
20230807,142100,231469070,10000,10000,10000,10000,0
20230807,142000,231469070,10000,10000,10000,10000,0
20230807,141900,231469070,10000,10000,10000,10000,0
20230807,141800,231469070,10000,10000,10000,10000,1
20230807,141700,231459070,9990,9990,9990,9990,0
20230807,141600,231459070,9990,9990,9990,9990,0
20230807,141500,231459070,9990,9990,9990,9990,52
20230807,141400,230939590,9990,9990,9990,9990,0
20230807,141300,230939590,9990,9990,9990,9990,22
20230807,141200,230719810,9990,9990,9990,9990,0
20230807,141100,230719810,9990,9990,9990,9990,0
20230807,141000,230719810,9990,9990,9990,9990,0
20230807,140900,230719810,9990,9990,9990,9990,0
20230807,140800,230719810,9990,9990,9990,9990,0
20230807,140700,230719810,9990,9990,9990,9990,51
20230807,140600,230210320,9990,9990,9990,9990,17
20230807,140500,230040490,10010,10010,10010,10010,0
20230807,140400,230040490,10010,10010,10010,10010,1
20230807,140300,230030480,10010,10010,10010,10010,0
20230807,140200,230030480,10010,10010,10010,10010,0
20230807,140100,230030480,10010,10010,10010,10010,0
20230807,140000,230030480,10010,10010,10010,10010,0
20230807,135900,230030480,10010,10010,10010,10010,0
20230807,135800,230030480,10010,10010,10010,10010,11
20230807,135700,229920370,10010,10010,10010,10010,1
20230807,135600,229910360,10010,10010,10010,10010,0
20230807,135500,229910360,10010,10000,10010,10000,6
20230807,135400,229850310,9990,9990,9990,9990,9
20230807,135300,229760400,10000,9980,10000,9980,9
20230807,135200,229670440,9980,10000,10000,9980,70
20230807,135100,228971130,10000,10000,10000,10000,0
20230807,135000,228971130,10000,10000,10000,10000,0
20230807,134900,228971130,10000,10000,10000,10000,0
20230807,134800,228971130,10000,10000,10000,10000,0
20230807,134700,228971130,10000,10000,10000,10000,403
20230807,134600,224941130,10000,10000,10000,10000,30
20230807,134500,224641130,10000,10000,10000,10000,0
20230807,134400,224641130,10000,10000,10000,10000,5
20230807,134300,224591130,10010,10010,10010,10010,0
20230807,134200,224591130,10010,10010,10010,10010,30
20230807,134100,224290830,10000,10010,10010,10000,25
20230807,134000,224040770,10010,10010,10010,10010,0
20230807,133900,224040770,10010,10010,10010,10010,0
20230807,133800,224040770,10010,10010,10010,10010,254
20230807,133700,221498230,10010,10010,10010,10010,101
20230807,133600,220487220,10000,10000,10000,10000,1
20230807,133500,220477220,10000,10010,10010,10000,4
20230807,133400,220437210,10010,10010,10010,10010,3
20230807,133300,220407180,10020,10020,10020,10020,100
20230807,133200,219405180,10020,10020,10020,10020,0
20230807,133100,219405180,10020,10020,10020,10020,15
20230807,133000,219254880,9990,9990,9990,9990,0
20230807,132900,219254880,9990,9990,9990,9990,0
20230807,132800,219254880,9990,9990,9990,9990,0
20230807,132700,219254880,9990,10000,10000,9990,10
20230807,132600,219154940,10020,10020,10020,10020,0
20230807,132500,219154940,10020,10020,10020,10020,0
20230807,132400,219154940,10020,10020,10020,10020,0
20230807,132300,219154940,10020,10020,10020,10020,1
20230807,132200,219144920,10000,10000,10000,10000,0
20230807,132100,219144920,10000,10000,10000,10000,0
20230807,132000,219144920,10000,10000,10000,10000,0
20230807,131900,219144920,10000,10000,10000,10000,0
20230807,131800,219144920,10000,10000,10000,10000,81
20230807,131700,218334920,9990,9990,9990,9990,0
20230807,131600,218334920,9990,9990,9990,9990,0
20230807,131500,218334920,9990,9990,9990,9990,0
20230807,131400,218334920,9990,9990,9990,9990,0
20230807,131300,218334920,9990,9990,9990,9990,0
20230807,131200,218334920,9990,9990,9990,9990,0
20230807,131100,218334920,9990,9990,9990,9990,0
20230807,131000,218334920,9990,9990,9990,9990,0
20230807,130900,218334920,9990,9990,9990,9990,0
20230807,130800,218334920,9990,9990,9990,9990,0
20230807,130700,218334920,9990,9990,9990,9990,135
20230807,130600,216986270,10000,10010,10010,10000,19
20230807,130500,216796140,10010,10010,10010,10010,1
20230807,130400,216786130,10020,10020,10020,10020,0
20230807,130300,216786130,10020,10020,10020,10020,0
20230807,130200,216786130,10020,10020,10020,10020,0
20230807,130100,216786130,10020,10020,10020,10020,0
20230807,130000,216786130,10020,10020,10020,10020,0
20230807,125900,216786130,10020,10020,10020,10020,0
20230807,125800,216786130,10020,10020,10020,10020,0
20230807,125700,216786130,10020,10020,10020,10020,0
20230807,125600,216786130,10020,10020,10020,10020,4
20230807,125500,216746050,10030,10030,10030,10030,2
20230807,125400,216725990,10040,10040,10040,10040,2
20230807,125300,216705910,10050,10050,10050,10050,0
20230807,125200,216705910,10050,10050,10050,10050,0
20230807,125100,216705910,10050,10050,10050,10050,0
20230807,125000,216705910,10050,10050,10050,10050,1
20230807,124900,216695860,10040,10040,10040,10040,0
20230807,124800,216695860,10040,10030,10040,10030,181
20230807,124700,214880260,10030,10030,10030,10030,0
20230807,124600,214880260,10030,10030,10030,10030,0
20230807,124500,214880260,10030,10030,10030,10030,2
20230807,124400,214860200,10010,10010,10020,10010,335
20230807,124300,211506350,10000,9940,10000,9940,2410
20230807,124200,187516540,9940,9940,9940,9940,0
20230807,124100,187516540,9940,9940,9940,9940,10
20230807,124000,187417140,9940,9930,9940,9930,178
20230807,123900,185649590,9940,9940,9940,9940,17
20230807,123800,185480610,9940,9940,9940,9940,4
20230807,123700,185440850,9940,9930,9940,9930,99
20230807,123600,184457770,9930,9930,9930,9930,200
20230807,123500,182471770,9930,9930,9930,9930,0
20230807,123400,182471770,9930,9930,9930,9930,5
20230807,123300,182422120,9940,9940,9940,9940,103
20230807,123200,181398300,9940,9940,9940,9940,1
20230807,123100,181388360,9910,9910,9910,9910,0
20230807,123000,181388360,9910,9910,9910,9910,0
20230807,122900,181388360,9910,9910,9910,9910,0
20230807,122800,181388360,9910,9910,9910,9910,0
20230807,122700,181388360,9910,9940,9940,9910,1286
20230807,122600,168632230,9930,9930,9930,9930,0
20230807,122500,168632230,9930,9930,9930,9930,3
20230807,122400,168602440,9940,9940,9940,9940,1
20230807,122300,168592500,9930,9930,9930,9930,46
20230807,122200,168135720,9940,9940,9940,9940,5
20230807,122100,168086020,9940,9940,9940,9940,0
20230807,122000,168086020,9940,9940,9940,9940,0
20230807,121900,168086020,9940,9940,9940,9940,64
20230807,121800,167449860,9950,9950,9950,9950,1
20230807,121700,167439910,9950,9950,9950,9950,0
20230807,121600,167439910,9950,9950,9950,9950,18
20230807,121500,167260810,9950,9950,9950,9950,0
20230807,121400,167260810,9950,9970,9970,9950,266
20230807,121300,164612730,9970,9970,9970,9970,0
20230807,121200,164612730,9970,9970,9970,9970,0
20230807,121100,164612730,9970,9970,9970,9970,0
20230807,121000,164612730,9970,9970,9970,9970,0
20230807,120900,164612730,9970,9970,9970,9970,0
20230807,120800,164612730,9970,9970,9970,9970,0
20230807,120700,164612730,9970,9970,9970,9970,0
20230807,120600,164612730,9970,9970,9970,9970,0
20230807,120500,164612730,9970,9970,9970,9970,0
20230807,120400,164612730,9970,9970,9970,9970,0
20230807,120300,164612730,9970,9970,9970,9970,0
20230807,120200,164612730,9970,9980,9980,9970,132
20230807,120100,163295860,9980,9980,9980,9980,50
20230807,120000,162796860,9980,9980,9980,9980,0
20230807,115900,162796860,9980,9980,9980,9980,19
20230807,115800,162607240,9990,9990,9990,9990,102
20230807,115700,161588260,10000,10000,10000,10000,1
20230807,115600,161578260,9980,9980,9980,9980,0
20230807,115500,161578260,9980,9980,9980,9980,1
20230807,115400,161568280,9980,9980,9980,9980,0
20230807,115300,161568280,9980,9980,9980,9980,49
20230807,115200,161079260,9980,9990,9990,9980,31
20230807,115100,160769780,9980,9980,9980,9980,0
20230807,115000,160769780,9980,9980,9980,9980,0
20230807,114900,160769780,9980,9980,9980,9980,0
20230807,114800,160769780,9980,9980,9980,9980,0
20230807,114700,160769780,9980,9980,9980,9980,1
20230807,114600,160759800,10010,10010,10010,10010,0
20230807,114500,160759800,10010,10010,10010,10010,0
20230807,114400,160759800,10010,10010,10010,10010,0
20230807,114300,160759800,10010,10010,10010,10010,1
20230807,114200,160749790,10000,10000,10000,10000,83
20230807,114100,159919790,9960,9960,9960,9960,0
20230807,114000,159919790,9960,9960,9960,9960,393
20230807,113900,156005510,9980,9980,9980,9980,0
20230807,113800,156005510,9980,9980,9980,9980,5
20230807,113700,155955610,9970,9970,9970,9970,0
20230807,113600,155955610,9970,9970,9970,9970,11
20230807,113500,155845940,9980,9980,9980,9980,6
20230807,113400,155786060,9980,9980,9980,9980,9
20230807,113300,155696240,9980,9980,9980,9980,6
20230807,113200,155636360,9990,9990,9990,9990,0
20230807,113100,155636360,9990,9990,9990,9990,0
20230807,113000,155636360,9990,10000,10000,9990,4
20230807,112900,155596370,9990,9990,9990,9990,3
20230807,112800,155566400,10000,10000,10000,10000,104
20230807,112700,154526400,10000,10000,10000,10000,0
20230807,112600,154526400,10000,10000,10000,10000,0
20230807,112500,154526400,10000,10000,10000,10000,7
20230807,112400,154456400,10010,10010,10010,10010,0
20230807,112300,154456400,10010,10010,10010,10010,0
20230807,112200,154456400,10010,10010,10010,10010,0
20230807,112100,154456400,10010,10010,10010,10010,0
20230807,112000,154456400,10010,10010,10010,10010,0
20230807,111900,154456400,10010,10010,10010,10010,0
20230807,111800,154456400,10010,10010,10010,10010,0
20230807,111700,154456400,10010,10010,10010,10010,0
20230807,111600,154456400,10010,10010,10010,10010,1
20230807,111500,154446390,9990,9990,9990,9990,12
20230807,111400,154326510,9990,9990,9990,9990,1
20230807,111300,154316520,9990,9990,9990,9990,1
20230807,111200,154306530,9980,9980,9980,9980,0
20230807,111100,154306530,9980,9980,9990,9980,5
20230807,111000,154256600,9990,9990,9990,9990,0
20230807,110900,154256600,9990,9990,9990,9990,0
20230807,110800,154256600,9990,9990,9990,9990,0
20230807,110700,154256600,9990,9990,9990,9990,0
20230807,110600,154256600,9990,9990,9990,9990,0
20230807,110500,154256600,9990,9990,9990,9990,23
20230807,110400,154026830,9990,9990,9990,9990,0
20230807,110300,154026830,9990,9990,9990,9990,0
20230807,110200,154026830,9990,9990,9990,9990,0
20230807,110100,154026830,9990,9990,9990,9990,41
20230807,110000,153617240,9990,9990,9990,9990,67
20230807,105900,152947910,10010,10010,10010,10010,6
20230807,105800,152887850,10000,10000,10000,10000,0
20230807,105700,152887850,10000,10000,10000,10000,0
20230807,105600,152887850,10000,10000,10000,10000,0
20230807,105500,152887850,10000,10000,10000,10000,1
20230807,105400,152877850,10010,10010,10010,10010,0
20230807,105300,152877850,10010,10010,10010,10010,0
20230807,105200,152877850,10010,10010,10010,10010,1
20230807,105100,152867840,10010,10010,10010,10010,0
20230807,105000,152867840,10010,10010,10010,10010,0
20230807,104900,152867840,10010,10020,10020,10010,3
20230807,104800,152837790,9990,10000,10000,9990,82
20230807,104700,152018410,10000,10000,10000,10000,15
20230807,104600,151868410,9990,9990,9990,9990,0
20230807,104500,151868410,9990,9990,9990,9990,3
20230807,104400,151838440,10000,10000,10000,10000,0
20230807,104300,151838440,10000,10010,10010,10000,88
20230807,104200,150958390,10030,10030,10030,10030,0
20230807,104100,150958390,10030,10030,10030,10030,1
20230807,104000,150948360,10030,10030,10030,10030,0
20230807,103900,150948360,10030,10030,10030,10030,0
20230807,103800,150948360,10030,10030,10030,10030,0
20230807,103700,150948360,10030,10030,10030,10030,0
20230807,103600,150948360,10030,10030,10030,10030,0
20230807,103500,150948360,10030,10030,10030,10030,0
20230807,103400,150948360,10030,10030,10030,10030,0
20230807,103300,150948360,10030,10030,10030,10030,0
20230807,103200,150948360,10030,10030,10030,10030,0
20230807,103100,150948360,10030,10030,10030,10030,0
20230807,103000,150948360,10030,10030,10030,10030,0
20230807,102900,150948360,10030,10030,10030,10030,0
20230807,102800,150948360,10030,10030,10030,10030,79
20230807,102700,150155990,10030,10030,10030,10030,50
20230807,102600,149654490,10030,10030,10030,10030,0
20230807,102500,149654490,10030,10030,10030,10030,0
20230807,102400,149654490,10030,10030,10030,10030,0
20230807,102300,149654490,10030,10030,10030,10030,0
20230807,102200,149654490,10030,10030,10030,10030,0
20230807,102100,149654490,10030,10030,10040,10030,1051
20230807,102000,139112950,10030,10030,10030,10030,0
20230807,101900,139112950,10030,10030,10030,10030,5
20230807,101800,139062800,10030,10030,10030,10030,0
20230807,101700,139062800,10030,9950,10040,9950,4734
20230807,101600,91728920,9950,9950,9950,9950,273
20230807,101500,89012570,9950,9970,9970,9950,490
20230807,101400,84133840,9960,9960,9960,9960,0
20230807,101300,84133840,9960,9960,9960,9960,23
20230807,101200,83904760,9960,9960,9960,9960,0
20230807,101100,83904760,9960,9960,9960,9960,0
20230807,101000,83904760,9960,9960,9960,9960,30
20230807,100900,83605960,9900,9900,9900,9900,0
20230807,100800,83605960,9900,9900,9900,9900,0
20230807,100700,83605960,9900,9900,9900,9900,0
20230807,100600,83605960,9900,9900,9900,9900,0
20230807,100500,83605960,9900,9900,9900,9900,0
20230807,100400,83605960,9900,9900,9900,9900,0
20230807,100300,83605960,9900,9900,9900,9900,0
20230807,100200,83605960,9900,9900,9900,9900,0
20230807,100100,83605960,9900,9940,9940,9900,2503
20230807,100000,58802680,9940,9940,9940,9940,0
20230807,095900,58802680,9940,9940,9940,9940,0
20230807,095800,58802680,9940,9940,9940,9940,25
20230807,095700,58554180,9920,9920,9920,9920,0
20230807,095600,58554180,9920,9920,9920,9920,0
20230807,095500,58554180,9920,9920,9920,9920,0
20230807,095400,58554180,9920,9920,9920,9920,0
20230807,095300,58554180,9920,9920,9920,9920,0
20230807,095200,58554180,9920,9930,9930,9920,100
20230807,095100,57562160,9920,9920,9920,9920,0
20230807,095000,57562160,9920,9920,9920,9920,1
20230807,094900,57552240,9920,9950,9950,9920,68
20230807,094800,56876920,9970,9970,9970,9970,1
20230807,094700,56866950,9950,9950,9950,9950,0
20230807,094600,56866950,9950,9950,9950,9950,0
20230807,094500,56866950,9950,9950,9950,9950,0
20230807,094400,56866950,9950,9950,9950,9950,9
20230807,094300,56777400,9970,9970,9970,9970,0
20230807,094200,56777400,9970,9970,9970,9970,1
20230807,094100,56767430,9960,9960,9960,9960,1
20230807,094000,56757470,9970,9970,9970,9970,0
20230807,093900,56757470,9970,9970,9970,9970,101
20230807,093800,55750500,9980,9980,9980,9980,0
20230807,093700,55750500,9980,9980,9980,9980,0
20230807,093600,55750500,9980,9970,9980,9970,10
20230807,093500,55650720,9940,9980,9980,9940,75
20230807,093400,54905180,9980,9980,9980,9980,1
20230807,093300,54895200,9980,9980,9980,9980,1
20230807,093200,54885220,9980,9980,9980,9980,1
20230807,093100,54875240,9940,9940,9940,9940,0
20230807,093000,54875240,9940,9940,9940,9940,0
20230807,092900,54875240,9940,9940,9940,9940,0
20230807,092800,54875240,9940,9940,9940,9940,0
20230807,092700,54875240,9940,9940,9940,9940,4
20230807,092600,54835480,9940,9940,9940,9940,4
20230807,092500,54795720,9950,9950,9950,9950,2
20230807,092400,54775820,9960,9980,9980,9960,15
20230807,092300,54626260,9980,9980,9980,9970,117
20230807,092200,53459610,9900,9900,9900,9900,0
20230807,092100,53459610,9900,9910,9910,9900,2063
20230807,092000,33028840,9910,9910,9910,9910,0
20230807,091900,33028840,9910,9910,9910,9910,200
20230807,091800,31046840,9910,9910,9910,9910,0
20230807,091700,31046840,9910,9930,9930,9910,15
20230807,091600,30898160,9910,9950,9950,9910,100
20230807,091500,29906230,10010,10010,10010,10010,0
20230807,091400,29906230,10010,10010,10010,10010,1
20230807,091300,29896220,10020,10020,10020,10020,0
20230807,091200,29896220,10020,9950,10020,9950,393
20230807,091100,25985800,9950,9980,9980,9950,2108
20230807,091000,5010500,9980,9980,9980,9980,0
20230807,090900,5010500,9980,9980,9980,9980,0
20230807,090800,5010500,9980,9980,9980,9980,16
20230807,090700,4850820,9960,9960,9960,9960,1
20230807,090600,4840860,9950,9950,9950,9950,50
20230807,090500,4343360,9950,9960,9990,9950,37
20230807,090400,3974750,9960,9990,9990,9960,252
20230807,090300,1459690,9990,9990,9990,9990,0
20230807,090200,1459690,9990,9990,9990,9990,86
20230807,090100,600550,9990,9990,9990,9990,0
20230807,090000,600550,9990,10030,10030,9990,60