KissMeData/044340/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191700,149310800,9950,9950,9950,9950,28
20230808,191600,149310800,9950,9950,9950,9950,0
20230808,191500,149310800,9950,9950,9950,9950,0
20230808,191400,149310800,9950,9950,9950,9950,0
20230808,191300,149310800,9950,9950,9950,9950,0
20230808,191200,149310800,9950,9950,9950,9950,0
20230808,191100,149310800,9950,9950,9950,9950,0
20230808,191000,149310800,9950,9950,9950,9950,0
20230808,190900,149310800,9950,9950,9950,9950,0
20230808,190800,149310800,9950,9950,9950,9950,0
20230808,190700,149310800,9950,9950,9950,9950,0
20230808,190600,149310800,9950,9950,9950,9950,0
20230808,190500,149310800,9950,9950,9950,9950,0
20230808,190400,149310800,9950,9950,9950,9950,0
20230808,190300,149310800,9950,9950,9950,9950,0
20230808,190200,149310800,9950,9950,9950,9950,0
20230808,190100,149310800,9950,9950,9950,9950,0
20230808,190000,149310800,9950,9950,9950,9950,0
20230808,185900,149310800,9950,9950,9950,9950,0
20230808,185800,149310800,9950,9950,9950,9950,0
20230808,185700,149310800,9950,9950,9950,9950,0
20230808,185600,149310800,9950,9950,9950,9950,0
20230808,185500,149310800,9950,9950,9950,9950,0
20230808,185400,149310800,9950,9950,9950,9950,0
20230808,185300,149310800,9950,9950,9950,9950,0
20230808,185200,149310800,9950,9950,9950,9950,0
20230808,185100,149310800,9950,9950,9950,9950,0
20230808,185000,149310800,9950,9950,9950,9950,0
20230808,184900,149310800,9950,9950,9950,9950,0
20230808,184800,149310800,9950,9950,9950,9950,0
20230808,184700,149310800,9950,9950,9950,9950,28
20230808,184600,149310800,9950,9950,9950,9950,0
20230808,184500,149310800,9950,9950,9950,9950,0
20230808,184400,149310800,9950,9950,9950,9950,0
20230808,184300,149310800,9950,9950,9950,9950,0
20230808,184200,149310800,9950,9950,9950,9950,0
20230808,184100,149310800,9950,9950,9950,9950,0
20230808,184000,149310800,9950,9950,9950,9950,0
20230808,183900,149310800,9950,9950,9950,9950,0
20230808,183800,149310800,9950,9950,9950,9950,0
20230808,183700,149310800,9950,9950,9950,9950,0
20230808,183600,149310800,9950,9950,9950,9950,0
20230808,183500,149310800,9950,9950,9950,9950,0
20230808,183400,149310800,9950,9950,9950,9950,0
20230808,183300,149310800,9950,9950,9950,9950,0
20230808,183200,149310800,9950,9950,9950,9950,0
20230808,183100,149310800,9950,9950,9950,9950,0
20230808,183000,149310800,9950,9950,9950,9950,0
20230808,182900,149310800,9950,9950,9950,9950,0
20230808,182800,149310800,9950,9950,9950,9950,0
20230808,182700,149310800,9950,9950,9950,9950,0
20230808,182600,149310800,9950,9950,9950,9950,0
20230808,182500,149310800,9950,9950,9950,9950,0
20230808,182400,149310800,9950,9950,9950,9950,0
20230808,182300,149310800,9950,9950,9950,9950,0
20230808,182200,149310800,9950,9950,9950,9950,0
20230808,182100,149310800,9950,9950,9950,9950,0
20230808,182000,149310800,9950,9950,9950,9950,0
20230808,181900,149310800,9950,9950,9950,9950,0
20230808,181800,149310800,9950,9950,9950,9950,0
20230808,181700,149310800,9950,9950,9950,9950,28
20230808,181600,149310800,9950,9950,9950,9950,0
20230808,181500,149310800,9950,9950,9950,9950,0
20230808,181400,149310800,9950,9950,9950,9950,0
20230808,181300,149310800,9950,9950,9950,9950,0
20230808,181200,149310800,9950,9950,9950,9950,0
20230808,181100,149310800,9950,9950,9950,9950,0
20230808,181000,149310800,9950,9950,9950,9950,0
20230808,180900,149310800,9950,9950,9950,9950,0
20230808,180800,149310800,9950,9950,9950,9950,0
20230808,180700,149310800,9950,9950,9950,9950,0
20230808,180600,149310800,9950,9950,9950,9950,0
20230808,180500,149310800,9950,9950,9950,9950,0
20230808,180400,149310800,9950,9950,9950,9950,0
20230808,180300,149310800,9950,9950,9950,9950,0
20230808,180200,149310800,9950,9950,9950,9950,0
20230808,180100,149310800,9950,9950,9950,9950,0
20230808,180000,149310800,9950,9950,9950,9950,0
20230808,175900,149310800,9950,9950,9950,9950,0
20230808,175800,149310800,9950,9950,9950,9950,0
20230808,175700,149310800,9950,9950,9950,9950,0
20230808,175600,149310800,9950,9950,9950,9950,0
20230808,175500,149310800,9950,9950,9950,9950,0
20230808,175400,149310800,9950,9950,9950,9950,0
20230808,175300,149310800,9950,9950,9950,9950,0
20230808,175200,149310800,9950,9950,9950,9950,0
20230808,175100,149310800,9950,9950,9950,9950,0
20230808,175000,149310800,9950,9950,9950,9950,0
20230808,174900,149310800,9950,9950,9950,9950,0
20230808,174800,149310800,9950,9950,9950,9950,0
20230808,174700,149310800,9950,9950,9950,9950,28
20230808,174600,149310800,9950,9950,9950,9950,0
20230808,174500,149310800,9950,9950,9950,9950,0
20230808,174400,149310800,9950,9950,9950,9950,0
20230808,174300,149310800,9950,9950,9950,9950,0
20230808,174200,149310800,9950,9950,9950,9950,0
20230808,174100,149310800,9950,9950,9950,9950,0
20230808,174000,149310800,9950,9950,9950,9950,0
20230808,173900,149310800,9950,9950,9950,9950,0
20230808,173800,149310800,9950,9950,9950,9950,0
20230808,173700,149310800,9950,9950,9950,9950,0
20230808,173600,149310800,9950,9950,9950,9950,0
20230808,173500,149310800,9950,9950,9950,9950,0
20230808,173400,149310800,9950,9950,9950,9950,0
20230808,173300,149310800,9950,9950,9950,9950,0
20230808,173200,149310800,9950,9950,9950,9950,0
20230808,173100,149310800,9950,9950,9950,9950,0
20230808,173000,149310800,9950,9950,9950,9950,0
20230808,172900,149310800,9950,9950,9950,9950,0
20230808,172800,149310800,9950,9950,9950,9950,0
20230808,172700,149310800,9950,9950,9950,9950,0
20230808,172600,149310800,9950,9950,9950,9950,0
20230808,172500,149310800,9950,9950,9950,9950,0
20230808,172400,149310800,9950,9950,9950,9950,0
20230808,172300,149310800,9950,9950,9950,9950,0
20230808,172200,149310800,9950,9950,9950,9950,0
20230808,172100,149310800,9950,9950,9950,9950,0
20230808,172000,149310800,9950,9950,9950,9950,0
20230808,171900,149310800,9950,9950,9950,9950,0
20230808,171800,149310800,9950,9950,9950,9950,0
20230808,171700,149310800,9950,9950,9950,9950,28
20230808,171600,149310800,9950,9950,9950,9950,0
20230808,171500,149310800,9950,9950,9950,9950,0
20230808,171400,149310800,9950,9950,9950,9950,0
20230808,171300,149310800,9950,9950,9950,9950,0
20230808,171200,149310800,9950,9950,9950,9950,0
20230808,171100,149310800,9950,9950,9950,9950,0
20230808,171000,149310800,9950,9950,9950,9950,0
20230808,170900,149310800,9950,9950,9950,9950,0
20230808,170800,149310800,9950,9950,9950,9950,0
20230808,170700,149310800,9950,9950,9950,9950,0
20230808,170600,149310800,9950,9950,9950,9950,0
20230808,170500,149310800,9950,9950,9950,9950,0
20230808,170400,149310800,9950,9950,9950,9950,0
20230808,170300,149310800,9950,9950,9950,9950,0
20230808,170200,149310800,9950,9950,9950,9950,0
20230808,170100,149310800,9950,9950,9950,9950,0
20230808,170000,149310800,9950,9950,9950,9950,0
20230808,165900,149310800,9950,9950,9950,9950,0
20230808,165800,149310800,9950,9950,9950,9950,0
20230808,165700,149310800,9950,9950,9950,9950,0
20230808,165600,149310800,9950,9950,9950,9950,0
20230808,165500,149310800,9950,9950,9950,9950,0
20230808,165400,149310800,9950,9950,9950,9950,0
20230808,165300,149310800,9950,9950,9950,9950,0
20230808,165200,149310800,9950,9950,9950,9950,0
20230808,165100,149310800,9950,9950,9950,9950,0
20230808,165000,149310800,9950,9950,9950,9950,0
20230808,164900,149310800,9950,9950,9950,9950,0
20230808,164800,149310800,9950,9950,9950,9950,0
20230808,164700,149310800,9950,9950,9950,9950,28
20230808,164600,149310800,9950,9950,9950,9950,0
20230808,164500,149310800,9950,9950,9950,9950,0
20230808,164400,149310800,9950,9950,9950,9950,0
20230808,164300,149310800,9950,9950,9950,9950,0
20230808,164200,149310800,9950,9950,9950,9950,0
20230808,164100,149310800,9950,9950,9950,9950,0
20230808,164000,149310800,9950,9950,9950,9950,0
20230808,163900,149310800,9950,9950,9950,9950,0
20230808,163800,149310800,9950,9950,9950,9950,0
20230808,163700,149310800,9950,9950,9950,9950,0
20230808,163600,149310800,9950,9950,9950,9950,0
20230808,163500,149310800,9950,9950,9950,9950,0
20230808,163400,149310800,9950,9950,9950,9950,0
20230808,163300,149310800,9950,9950,9950,9950,0
20230808,163200,149310800,9950,9950,9950,9950,0
20230808,163100,149310800,9950,9950,9950,9950,0
20230808,163000,149310800,9950,9950,9950,9950,0
20230808,162900,149310800,9950,9950,9950,9950,0
20230808,162800,149310800,9950,9950,9950,9950,0
20230808,162700,149310800,9950,9950,9950,9950,0
20230808,162600,149310800,9950,9950,9950,9950,0
20230808,162500,149310800,9950,9950,9950,9950,0
20230808,162400,149310800,9950,9950,9950,9950,0
20230808,162300,149310800,9950,9950,9950,9950,0
20230808,162200,149310800,9950,9950,9950,9950,0
20230808,162100,149310800,9950,9950,9950,9950,0
20230808,162000,149310800,9950,9950,9950,9950,0
20230808,161900,149310800,9950,9950,9950,9950,0
20230808,161800,149310800,9950,9950,9950,9950,0
20230808,161700,149310800,9950,9950,9950,9950,28
20230808,161600,149310800,9950,9950,9950,9950,0
20230808,161500,149310800,9950,9950,9950,9950,0
20230808,161400,149310800,9950,9950,9950,9950,0
20230808,161300,149310800,9950,9950,9950,9950,0
20230808,161200,149310800,9950,9950,9950,9950,0
20230808,161100,149310800,9950,9950,9950,9950,0
20230808,161000,149310800,9950,9950,9950,9950,0
20230808,160900,149310800,9950,9950,9950,9950,0
20230808,160800,149310800,9950,9950,9950,9950,0
20230808,160700,149310800,9950,9950,9950,9950,0
20230808,160600,149310800,9950,9950,9950,9950,0
20230808,160500,149310800,9950,9950,9950,9950,0
20230808,160400,149310800,9950,9950,9950,9950,0
20230808,160300,149310800,9950,9950,9950,9950,0
20230808,160200,149310800,9950,9950,9950,9950,0
20230808,160100,149310800,9950,9950,9950,9950,0
20230808,160000,149310800,9950,9950,9950,9950,0
20230808,155900,149310800,9950,9950,9950,9950,0
20230808,155800,149310800,9950,9950,9950,9950,0
20230808,155700,149310800,9950,9950,9950,9950,0
20230808,155600,149310800,9950,9950,9950,9950,0
20230808,155500,149310800,9950,9950,9950,9950,0
20230808,155400,149310800,9950,9950,9950,9950,0
20230808,155300,149310800,9950,9950,9950,9950,0
20230808,155200,149310800,9950,9950,9950,9950,0
20230808,155100,149310800,9950,9950,9950,9950,0
20230808,155000,149310800,9950,9950,9950,9950,0
20230808,154900,149310800,9950,9950,9950,9950,0
20230808,154800,149310800,9950,9950,9950,9950,0
20230808,154700,149310800,9950,9950,9950,9950,28
20230808,154600,149310800,9950,9950,9950,9950,0
20230808,154500,149310800,9950,9950,9950,9950,0
20230808,154400,149310800,9950,9950,9950,9950,0
20230808,154300,149310800,9950,9950,9950,9950,0
20230808,154200,149310800,9950,9950,9950,9950,0
20230808,154100,149310800,9950,9950,9950,9950,0
20230808,154000,149310800,9950,9950,9950,9950,0
20230808,153900,149310800,9950,9950,9950,9950,0
20230808,153800,149310800,9950,9950,9950,9950,0
20230808,153700,149310800,9950,9950,9950,9950,0
20230808,153600,149310800,9950,9950,9950,9950,0
20230808,153500,149310800,9950,9950,9950,9950,0
20230808,153400,149310800,9950,9950,9950,9950,0
20230808,153300,149310800,9950,9950,9950,9950,0
20230808,153200,149310800,9950,9950,9950,9950,0
20230808,153100,149310800,9950,9950,9950,9950,0
20230808,153000,149310800,9950,9950,9950,9950,28
20230808,152900,149032200,9940,9940,9940,9940,0
20230808,152800,149032200,9940,9940,9940,9940,0
20230808,152700,149032200,9940,9940,9940,9940,0
20230808,152600,149032200,9940,9940,9940,9940,0
20230808,152500,149032200,9940,9940,9940,9940,0
20230808,152400,149032200,9940,9940,9940,9940,0
20230808,152300,149032200,9940,9940,9940,9940,0
20230808,152200,149032200,9940,9940,9940,9940,0
20230808,152100,149032200,9940,9940,9940,9940,0
20230808,152000,149032200,9940,9940,9940,9940,0
20230808,151900,149032200,9940,9940,9940,9940,0
20230808,151800,149032200,9940,9940,9940,9940,0
20230808,151700,149032200,9940,9940,9940,9940,2
20230808,151600,149012320,9950,9950,9950,9950,0
20230808,151500,149012320,9950,9950,9950,9950,1
20230808,151400,149002370,9950,9950,9950,9950,2
20230808,151300,148982470,9940,9940,9940,9940,0
20230808,151200,148982470,9940,9940,9940,9940,0
20230808,151100,148982470,9940,9940,9940,9940,48
20230808,151000,148505350,9930,9930,9930,9930,20
20230808,150900,148306750,9940,9940,9940,9940,50
20230808,150800,147809750,9900,9900,9900,9900,0
20230808,150700,147809750,9900,9900,9900,9900,0
20230808,150600,147809750,9900,9900,9900,9900,0
20230808,150500,147809750,9900,9900,9900,9900,0
20230808,150400,147809750,9900,9900,9900,9900,0
20230808,150300,147809750,9900,9900,9900,9900,1
20230808,150200,147799850,9900,9900,9900,9900,0
20230808,150100,147799850,9900,9900,9900,9900,0
20230808,150000,147799850,9900,9900,9900,9900,0
20230808,145900,147799850,9900,9900,9900,9900,0
20230808,145800,147799850,9900,9910,9910,9900,388
20230808,145700,143958140,9900,9900,9900,9900,47
20230808,145600,143492840,9900,9900,9910,9900,518
20230808,145500,138364580,9900,9920,9920,9900,1034
20230808,145400,128117400,9910,9920,9920,9910,14
20230808,145300,127978640,9920,9920,9920,9920,329
20230808,145200,124714960,9930,9930,9930,9930,1
20230808,145100,124705030,9930,9930,9930,9930,6
20230808,145000,124645450,9930,9930,9930,9930,5
20230808,144900,124595800,9930,9930,9930,9930,16
20230808,144800,124436920,9930,9930,9930,9930,0
20230808,144700,124436920,9930,9930,9930,9930,2
20230808,144600,124417060,9920,9920,9920,9920,0
20230808,144500,124417060,9920,9920,9920,9920,0
20230808,144400,124417060,9920,9920,9920,9920,0
20230808,144300,124417060,9920,9920,9920,9920,0
20230808,144200,124417060,9920,9920,9920,9920,0
20230808,144100,124417060,9920,9920,9920,9920,0
20230808,144000,124417060,9920,9920,9920,9920,0
20230808,143900,124417060,9920,9920,9920,9920,0
20230808,143800,124417060,9920,9920,9920,9920,11
20230808,143700,124307940,9940,9920,9940,9920,101
20230808,143600,123306000,9930,9930,9930,9930,58
20230808,143500,122730060,9930,9930,9930,9930,18
20230808,143400,122551320,9940,9940,9940,9940,10
20230808,143300,122451920,9930,9930,9930,9930,24
20230808,143200,122213600,9930,9930,9930,9930,0
20230808,143100,122213600,9930,9930,9930,9930,0
20230808,143000,122213600,9930,9930,9930,9930,1
20230808,142900,122203670,9920,9920,9920,9920,66
20230808,142800,121548950,9920,9920,9920,9920,16
20230808,142700,121390230,9920,9920,9920,9920,0
20230808,142600,121390230,9920,9920,9920,9920,0
20230808,142500,121390230,9920,9920,9920,9920,0
20230808,142400,121390230,9920,9920,9920,9920,0
20230808,142300,121390230,9920,9920,9920,9920,0
20230808,142200,121390230,9920,9920,9920,9920,0
20230808,142100,121390230,9920,9920,9920,9920,8
20230808,142000,121310870,9920,9920,9920,9920,0
20230808,141900,121310870,9920,9920,9920,9920,0
20230808,141800,121310870,9920,9920,9920,9920,0
20230808,141700,121310870,9920,9920,9920,9920,0
20230808,141600,121310870,9920,9920,9920,9920,0
20230808,141500,121310870,9920,9920,9920,9920,0
20230808,141400,121310870,9920,9920,9920,9920,0
20230808,141300,121310870,9920,9920,9920,9920,0
20230808,141200,121310870,9920,9920,9920,9920,0
20230808,141100,121310870,9920,9920,9920,9920,0
20230808,141000,121310870,9920,9920,9920,9920,0
20230808,140900,121310870,9920,9920,9920,9920,20
20230808,140800,121112470,9920,9920,9920,9920,6
20230808,140700,121052950,9920,9920,9920,9920,0
20230808,140600,121052950,9920,9920,9920,9920,0
20230808,140500,121052950,9920,9920,9920,9920,124
20230808,140400,119822870,9930,9930,9930,9930,212
20230808,140300,117717710,9940,9940,9940,9940,1
20230808,140200,117707770,9940,9940,9940,9940,0
20230808,140100,117707770,9940,9940,9940,9940,0
20230808,140000,117707770,9940,9940,9940,9940,0
20230808,135900,117707770,9940,9940,9940,9940,0
20230808,135800,117707770,9940,9940,9940,9940,0
20230808,135700,117707770,9940,9940,9940,9940,89
20230808,135600,116823110,9940,9940,9940,9940,0
20230808,135500,116823110,9940,9940,9940,9940,1
20230808,135400,116813170,9940,9940,9940,9940,4
20230808,135300,116773410,9940,9940,9940,9940,0
20230808,135200,116773410,9940,9940,9940,9940,0
20230808,135100,116773410,9940,9940,9940,9940,1
20230808,135000,116763470,9940,9940,9940,9940,0
20230808,134900,116763470,9940,9940,9940,9940,0
20230808,134800,116763470,9940,9940,9940,9940,0
20230808,134700,116763470,9940,9940,9940,9940,0
20230808,134600,116763470,9940,9940,9940,9940,0
20230808,134500,116763470,9940,9940,9940,9940,0
20230808,134400,116763470,9940,9940,9940,9940,0
20230808,134300,116763470,9940,9940,9940,9940,0
20230808,134200,116763470,9940,9940,9940,9940,0
20230808,134100,116763470,9940,9940,9940,9940,0
20230808,134000,116763470,9940,9940,9940,9940,0
20230808,133900,116763470,9940,9940,9940,9940,0
20230808,133800,116763470,9940,9940,9940,9940,0
20230808,133700,116763470,9940,9940,9940,9940,0
20230808,133600,116763470,9940,9940,9940,9940,0
20230808,133500,116763470,9940,9940,9940,9940,0
20230808,133400,116763470,9940,9940,9940,9940,0
20230808,133300,116763470,9940,9940,9940,9940,0
20230808,133200,116763470,9940,9940,9940,9940,0
20230808,133100,116763470,9940,9940,9940,9940,10
20230808,133000,116664070,9930,9930,9930,9930,1
20230808,132900,116654140,9940,9940,9940,9940,1
20230808,132800,116644200,9940,9940,9940,9940,0
20230808,132700,116644200,9940,9940,9940,9940,0
20230808,132600,116644200,9940,9940,9940,9940,0
20230808,132500,116644200,9940,9940,9940,9940,0
20230808,132400,116644200,9940,9940,9940,9940,1
20230808,132300,116634260,9940,9940,9940,9940,2
20230808,132200,116614380,9940,9940,9940,9940,0
20230808,132100,116614380,9940,9940,9940,9940,1
20230808,132000,116604440,9940,9940,9940,9940,14
20230808,131900,116465280,9930,9940,9940,9930,11
20230808,131800,116355960,9940,9940,9940,9940,0
20230808,131700,116355960,9940,9940,9940,9940,15
20230808,131600,116206860,9930,9930,9930,9930,10
20230808,131500,116107560,9930,9930,9930,9930,0
20230808,131400,116107560,9930,9930,9930,9930,0
20230808,131300,116107560,9930,9930,9930,9930,85
20230808,131200,115263510,9930,9930,9930,9930,0
20230808,131100,115263510,9930,9930,9930,9930,0
20230808,131000,115263510,9930,9920,9930,9910,31
20230808,130900,114956270,9920,9920,9920,9920,0
20230808,130800,114956270,9920,9920,9920,9920,3
20230808,130700,114926510,9930,9930,9930,9930,0
20230808,130600,114926510,9930,9930,9930,9930,1
20230808,130500,114916580,9920,9920,9920,9920,0
20230808,130400,114916580,9920,9920,9920,9920,0
20230808,130300,114916580,9920,9920,9920,9920,0
20230808,130200,114916580,9920,9920,9920,9920,45
20230808,130100,114470180,9920,9920,9920,9920,0
20230808,130000,114470180,9920,9920,9920,9920,50
20230808,125900,113974180,9920,9920,9920,9920,0
20230808,125800,113974180,9920,9920,9920,9920,0
20230808,125700,113974180,9920,9920,9920,9920,0
20230808,125600,113974180,9920,9920,9920,9920,8
20230808,125500,113894820,9930,9930,9930,9930,0
20230808,125400,113894820,9930,9930,9930,9930,0
20230808,125300,113894820,9930,9920,9930,9920,9
20230808,125200,113805530,9920,9920,9920,9920,10
20230808,125100,113706330,9920,9940,9940,9920,227
20230808,125000,111454060,9940,9940,9940,9940,0
20230808,124900,111454060,9940,9940,9940,9940,0
20230808,124800,111454060,9940,9930,9940,9930,11
20230808,124700,111344820,9940,9940,9940,9940,1
20230808,124600,111334880,9940,9940,9940,9940,1
20230808,124500,111324940,9940,9940,9940,9940,15
20230808,124400,111175840,9940,9940,9940,9940,0
20230808,124300,111175840,9940,9940,9940,9940,0
20230808,124200,111175840,9940,9940,9940,9940,0
20230808,124100,111175840,9940,9940,9940,9940,0
20230808,124000,111175840,9940,9940,9940,9940,0
20230808,123900,111175840,9940,9940,9940,9940,0
20230808,123800,111175840,9940,9940,9940,9940,0
20230808,123700,111175840,9940,9940,9940,9940,0
20230808,123600,111175840,9940,9940,9940,9940,0
20230808,123500,111175840,9940,9940,9940,9940,0
20230808,123400,111175840,9940,9940,9940,9940,0
20230808,123300,111175840,9940,9940,9940,9940,0
20230808,123200,111175840,9940,9930,9940,9930,25
20230808,123100,110927580,9930,9930,9930,9930,0
20230808,123000,110927580,9930,9930,9930,9930,6
20230808,122900,110868000,9920,9920,9920,9920,0
20230808,122800,110868000,9920,9920,9920,9920,175
20230808,122700,109132000,9930,9930,9930,9930,151
20230808,122600,107632570,9930,9930,9930,9930,0
20230808,122500,107632570,9930,9930,9930,9930,50
20230808,122400,107136070,9930,9930,9930,9930,0
20230808,122300,107136070,9930,9930,9930,9930,0
20230808,122200,107136070,9930,9930,9930,9930,0
20230808,122100,107136070,9930,9930,9930,9930,16
20230808,122000,106977190,9930,9930,9930,9930,0
20230808,121900,106977190,9930,9930,9930,9930,159
20230808,121800,105398320,9930,9930,9930,9930,30
20230808,121700,105100420,9930,9930,9930,9930,60
20230808,121600,104504620,9930,9930,9930,9930,0
20230808,121500,104504620,9930,9930,9930,9930,20
20230808,121400,104306020,9930,9930,9930,9930,0
20230808,121300,104306020,9930,9930,9930,9930,50
20230808,121200,103809520,9930,9930,9930,9930,100
20230808,121100,102816520,9940,9940,9940,9940,30
20230808,121000,102518320,9930,9930,9930,9930,30
20230808,120900,102220420,9930,9930,9930,9930,0
20230808,120800,102220420,9930,9930,9930,9930,746
20230808,120700,94812640,9940,9940,9940,9940,2
20230808,120600,94792760,9940,9940,9940,9940,6
20230808,120500,94733120,9940,9940,9940,9940,0
20230808,120400,94733120,9940,9940,9940,9940,1
20230808,120300,94723180,9940,9930,9940,9930,52
20230808,120200,94206310,9940,9940,9940,9940,3
20230808,120100,94176490,9940,9940,9940,9940,0
20230808,120000,94176490,9940,9940,9940,9940,60
20230808,115900,93580090,9940,9940,9940,9940,30
20230808,115800,93281890,9940,9940,9940,9940,0
20230808,115700,93281890,9940,9940,9940,9940,0
20230808,115600,93281890,9940,9940,9940,9940,37
20230808,115500,92914110,9940,9940,9940,9940,0
20230808,115400,92914110,9940,9940,9940,9940,17
20230808,115300,92745130,9940,9940,9940,9940,12
20230808,115200,92625850,9940,9940,9940,9940,0
20230808,115100,92625850,9940,9940,9940,9940,0
20230808,115000,92625850,9940,9940,9940,9940,1
20230808,114900,92615910,9940,9940,9940,9940,0
20230808,114800,92615910,9940,9940,9940,9940,0
20230808,114700,92615910,9940,9940,9940,9940,1
20230808,114600,92605970,9940,9940,9940,9940,2
20230808,114500,92586090,9930,9930,9930,9930,0
20230808,114400,92586090,9930,9930,9930,9930,48
20230808,114300,92109450,9940,9940,9940,9940,52
20230808,114200,91592570,9940,9940,9940,9940,0
20230808,114100,91592570,9940,9940,9940,9940,48
20230808,114000,91115450,9940,9940,9940,9940,21
20230808,113900,90906710,9940,9940,9940,9940,20
20230808,113800,90707910,9940,9940,9940,9940,1
20230808,113700,90697970,9920,9920,9920,9920,0
20230808,113600,90697970,9920,9920,9920,9920,0
20230808,113500,90697970,9920,9920,9920,9920,0
20230808,113400,90697970,9920,9920,9920,9920,34
20230808,113300,90360690,9920,9920,9920,9920,1
20230808,113200,90350770,9920,9920,9920,9920,2
20230808,113100,90330930,9920,9920,9920,9920,0
20230808,113000,90330930,9920,9920,9920,9920,26
20230808,112900,90073010,9920,9920,9920,9920,150
20230808,112800,88585010,9920,9920,9920,9920,0
20230808,112700,88585010,9920,9920,9920,9920,0
20230808,112600,88585010,9920,9920,9920,9920,0
20230808,112500,88585010,9920,9920,9920,9920,0
20230808,112400,88585010,9920,9920,9920,9920,0
20230808,112300,88585010,9920,9920,9920,9920,0
20230808,112200,88585010,9920,9920,9920,9920,5
20230808,112100,88535410,9910,9910,9910,9910,35
20230808,112000,88188560,9910,9910,9910,9910,132
20230808,111900,86880440,9920,9930,9930,9920,659
20230808,111800,80337530,9930,9930,9930,9930,81
20230808,111700,79533200,9940,9940,9940,9940,687
20230808,111600,72704420,9940,9950,9950,9940,684
20230808,111500,65899550,9950,9950,9950,9950,0
20230808,111400,65899550,9950,9950,9950,9950,24
20230808,111300,65660750,9950,9950,9950,9950,0
20230808,111200,65660750,9950,9950,9950,9950,100
20230808,111100,64665750,9950,9970,9970,9950,221
20230808,111000,62466580,9970,9970,9970,9960,159
20230808,110900,60882880,9970,9970,9970,9970,30
20230808,110800,60583780,10010,10010,10010,10010,5
20230808,110700,60533730,10010,10010,10010,10010,0
20230808,110600,60533730,10010,10010,10010,10010,52
20230808,110500,60013210,10010,10010,10010,10010,0
20230808,110400,60013210,10010,10010,10010,10010,10
20230808,110300,59913110,9970,9970,9970,9970,0
20230808,110200,59913110,9970,9970,9970,9970,5
20230808,110100,59863260,9960,9960,9960,9960,0
20230808,110000,59863260,9960,9960,9960,9960,0
20230808,105900,59863260,9960,9960,9960,9960,0
20230808,105800,59863260,9960,9960,9960,9960,99
20230808,105700,58877220,9960,9970,9970,9960,903
20230808,105600,49883330,9950,9950,9950,9950,0
20230808,105500,49883330,9950,9950,9950,9950,0
20230808,105400,49883330,9950,9950,9950,9950,0
20230808,105300,49883330,9950,9950,9950,9950,0
20230808,105200,49883330,9950,9950,9950,9950,0
20230808,105100,49883330,9950,9950,9950,9950,0
20230808,105000,49883330,9950,9950,9950,9950,0
20230808,104900,49883330,9950,9950,9950,9950,0
20230808,104800,49883330,9950,9950,9950,9950,0
20230808,104700,49883330,9950,9950,9950,9950,0
20230808,104600,49883330,9950,9950,9950,9950,0
20230808,104500,49883330,9950,9950,9950,9950,0
20230808,104400,49883330,9950,9950,9950,9950,0
20230808,104300,49883330,9950,9950,9950,9950,0
20230808,104200,49883330,9950,9950,9950,9950,0
20230808,104100,49883330,9950,9950,9950,9950,0
20230808,104000,49883330,9950,9950,9950,9950,0
20230808,103900,49883330,9950,9950,9950,9950,0
20230808,103800,49883330,9950,9950,9950,9950,0
20230808,103700,49883330,9950,9950,9950,9950,0
20230808,103600,49883330,9950,9950,9950,9950,5
20230808,103500,49833580,9950,9950,9950,9950,0
20230808,103400,49833580,9950,9950,9950,9950,0
20230808,103300,49833580,9950,9950,9950,9950,10
20230808,103200,49734080,9950,9950,9950,9950,0
20230808,103100,49734080,9950,9950,9950,9950,40
20230808,103000,49336080,9950,9950,9950,9950,30
20230808,102900,49037580,9950,9950,9950,9950,21
20230808,102800,48828630,9960,9960,9960,9960,29
20230808,102700,48539790,9960,9960,9960,9960,67
20230808,102600,47872470,9960,9960,9960,9960,30
20230808,102500,47573670,9960,9960,9960,9960,20
20230808,102400,47374470,9960,9960,9960,9960,0
20230808,102300,47374470,9960,9960,9960,9960,50
20230808,102200,46876470,9960,9960,9960,9960,0
20230808,102100,46876470,9960,9960,9960,9960,0
20230808,102000,46876470,9960,9960,9960,9960,0
20230808,101900,46876470,9960,9960,9960,9960,0
20230808,101800,46876470,9960,9960,9960,9960,0
20230808,101700,46876470,9960,9960,9960,9960,20
20230808,101600,46677270,9960,9960,9960,9960,0
20230808,101500,46677270,9960,9960,9960,9960,1
20230808,101400,46667310,9960,9960,9960,9960,0
20230808,101300,46667310,9960,9960,9960,9960,1
20230808,101200,46657350,9960,9990,9990,9960,1407
20230808,101100,32619480,9990,9990,9990,9990,0
20230808,101000,32619480,9990,9990,9990,9990,0
20230808,100900,32619480,9990,10000,10000,9990,30
20230808,100800,32319750,10040,10040,10040,10040,0
20230808,100700,32319750,10040,10040,10040,10040,2
20230808,100600,32299670,10040,10040,10040,10040,0
20230808,100500,32299670,10040,9990,10040,9990,101
20230808,100400,31289580,9990,9990,9990,9990,0
20230808,100300,31289580,9990,9990,9990,9990,0
20230808,100200,31289580,9990,9990,9990,9990,0
20230808,100100,31289580,9990,10030,10030,9990,384
20230808,100000,27449650,10040,10040,10040,10040,1
20230808,095900,27439610,10050,10050,10050,10050,1
20230808,095800,27429560,10000,10000,10000,10000,195
20230808,095700,25479560,10000,10000,10000,10000,0
20230808,095600,25479560,10000,10000,10000,10000,0
20230808,095500,25479560,10000,10010,10010,10000,500
20230808,095400,20479460,10050,10040,10050,10040,100
20230808,095300,19474620,10040,10050,10050,10040,9
20230808,095200,19384250,10040,10040,10040,10040,4
20230808,095100,19344090,10040,10040,10040,10040,0
20230808,095000,19344090,10040,10040,10040,10040,11
20230808,094900,19233650,10040,10040,10040,10040,1
20230808,094800,19223610,10000,10000,10000,10000,5
20230808,094700,19173610,10000,10000,10000,10000,0
20230808,094600,19173610,10000,10000,10000,10000,3
20230808,094500,19143610,10000,10040,10040,10000,3
20230808,094400,19113570,10040,10040,10040,10040,1
20230808,094300,19103530,9990,9990,9990,9990,0
20230808,094200,19103530,9990,9990,9990,9990,0
20230808,094100,19103530,9990,9990,9990,9990,0
20230808,094000,19103530,9990,9990,9990,9990,0
20230808,093900,19103530,9990,9990,9990,9990,88
20230808,093800,18224410,9990,9990,9990,9990,7
20230808,093700,18154480,9990,9990,9990,9990,21
20230808,093600,17944690,9990,9990,9990,9990,0
20230808,093500,17944690,9990,9990,9990,9990,201
20230808,093400,15936700,9990,9990,9990,9990,8
20230808,093300,15856780,9990,9990,9990,9990,0
20230808,093200,15856780,9990,9990,9990,9990,0
20230808,093100,15856780,9990,9990,9990,9990,10
20230808,093000,15756880,9990,9990,9990,9990,1
20230808,092900,15746890,9990,9990,9990,9990,0
20230808,092800,15746890,9990,9990,9990,9990,1
20230808,092700,15736900,9990,9990,9990,9980,9
20230808,092600,15647010,9990,9990,9990,9990,0
20230808,092500,15647010,9990,9990,9990,9990,0
20230808,092400,15647010,9990,9990,9990,9990,2
20230808,092300,15627030,9990,9990,9990,9990,0
20230808,092200,15627030,9990,9990,9990,9990,10
20230808,092100,15527130,9990,9990,9990,9990,1
20230808,092000,15517140,10000,9980,10000,9980,230
20230808,091900,13221720,9980,9980,9980,9980,0
20230808,091800,13221720,9980,9980,9980,9980,0
20230808,091700,13221720,9980,9990,9990,9980,5
20230808,091600,13171790,9990,9990,9990,9990,0
20230808,091500,13171790,9990,9990,9990,9990,0
20230808,091400,13171790,9990,9990,9990,9980,130
20230808,091300,11873280,10000,10000,10000,10000,0
20230808,091200,11873280,10000,9990,10000,9990,115
20230808,091100,10724280,9980,9980,9980,9980,0
20230808,091000,10724280,9980,9990,9990,9980,16
20230808,090900,10564560,10000,10040,10040,10000,926
20230808,090800,1285290,10090,10090,10090,10090,0
20230808,090700,1285290,10090,10090,10090,10090,0
20230808,090600,1285290,10090,10090,10090,10090,0
20230808,090500,1285290,10090,10080,10090,10080,10
20230808,090400,1184400,10040,10040,10040,10040,0
20230808,090300,1184400,10040,10040,10040,10040,1
20230808,090200,1174360,10020,10040,10040,10020,93
20230808,090100,242400,10100,10100,10100,10100,0
20230808,090000,242400,10100,10100,10100,10100,24