KissMeData/033230/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190600,1095416325,2995,2995,2995,2995,11209
20230810,190500,1095416325,2995,2995,2995,2995,0
20230810,190400,1095416325,2995,2995,2995,2995,0
20230810,190300,1095416325,2995,2995,2995,2995,0
20230810,190200,1095416325,2995,2995,2995,2995,0
20230810,190100,1095416325,2995,2995,2995,2995,0
20230810,190000,1095416325,2995,2995,2995,2995,0
20230810,185900,1095416325,2995,2995,2995,2995,0
20230810,185800,1095416325,2995,2995,2995,2995,0
20230810,185700,1095416325,2995,2995,2995,2995,0
20230810,185600,1095416325,2995,2995,2995,2995,0
20230810,185500,1095416325,2995,2995,2995,2995,0
20230810,185400,1095416325,2995,2995,2995,2995,0
20230810,185300,1095416325,2995,2995,2995,2995,0
20230810,185200,1095416325,2995,2995,2995,2995,0
20230810,185100,1095416325,2995,2995,2995,2995,0
20230810,185000,1095416325,2995,2995,2995,2995,0
20230810,184900,1095416325,2995,2995,2995,2995,0
20230810,184800,1095416325,2995,2995,2995,2995,0
20230810,184700,1095416325,2995,2995,2995,2995,0
20230810,184600,1095416325,2995,2995,2995,2995,0
20230810,184500,1095416325,2995,2995,2995,2995,0
20230810,184400,1095416325,2995,2995,2995,2995,0
20230810,184300,1095416325,2995,2995,2995,2995,0
20230810,184200,1095416325,2995,2995,2995,2995,0
20230810,184100,1095416325,2995,2995,2995,2995,0
20230810,184000,1095416325,2995,2995,2995,2995,0
20230810,183900,1095416325,2995,2995,2995,2995,0
20230810,183800,1095416325,2995,2995,2995,2995,0
20230810,183700,1095416325,2995,2995,2995,2995,0
20230810,183600,1095416325,2995,2995,2995,2995,11209
20230810,183500,1095416325,2995,2995,2995,2995,0
20230810,183400,1095416325,2995,2995,2995,2995,0
20230810,183300,1095416325,2995,2995,2995,2995,0
20230810,183200,1095416325,2995,2995,2995,2995,0
20230810,183100,1095416325,2995,2995,2995,2995,0
20230810,183000,1095416325,2995,2995,2995,2995,0
20230810,182900,1095416325,2995,2995,2995,2995,0
20230810,182800,1095416325,2995,2995,2995,2995,0
20230810,182700,1095416325,2995,2995,2995,2995,0
20230810,182600,1095416325,2995,2995,2995,2995,0
20230810,182500,1095416325,2995,2995,2995,2995,0
20230810,182400,1095416325,2995,2995,2995,2995,0
20230810,182300,1095416325,2995,2995,2995,2995,0
20230810,182200,1095416325,2995,2995,2995,2995,0
20230810,182100,1095416325,2995,2995,2995,2995,0
20230810,182000,1095416325,2995,2995,2995,2995,0
20230810,181900,1095416325,2995,2995,2995,2995,0
20230810,181800,1095416325,2995,2995,2995,2995,0
20230810,181700,1095416325,2995,2995,2995,2995,0
20230810,181600,1095416325,2995,2995,2995,2995,0
20230810,181500,1095416325,2995,2995,2995,2995,0
20230810,181400,1095416325,2995,2995,2995,2995,0
20230810,181300,1095416325,2995,2995,2995,2995,0
20230810,181200,1095416325,2995,2995,2995,2995,0
20230810,181100,1095416325,2995,2995,2995,2995,0
20230810,181000,1095416325,2995,2995,2995,2995,0
20230810,180900,1095416325,2995,2995,2995,2995,0
20230810,180800,1095416325,2995,2995,2995,2995,0
20230810,180700,1095416325,2995,2995,2995,2995,0
20230810,180600,1095416325,2995,2995,2995,2995,11209
20230810,180500,1095416325,2995,2995,2995,2995,0
20230810,180400,1095416325,2995,2995,2995,2995,0
20230810,180300,1095416325,2995,2995,2995,2995,0
20230810,180200,1095416325,2995,2995,2995,2995,0
20230810,180100,1095416325,2995,2995,2995,2995,0
20230810,180000,1095416325,2995,2995,2995,2995,0
20230810,175900,1095416325,2995,2995,2995,2995,0
20230810,175800,1095416325,2995,2995,2995,2995,0
20230810,175700,1095416325,2995,2995,2995,2995,0
20230810,175600,1095416325,2995,2995,2995,2995,0
20230810,175500,1095416325,2995,2995,2995,2995,0
20230810,175400,1095416325,2995,2995,2995,2995,0
20230810,175300,1095416325,2995,2995,2995,2995,0
20230810,175200,1095416325,2995,2995,2995,2995,0
20230810,175100,1095416325,2995,2995,2995,2995,0
20230810,175000,1095416325,2995,2995,2995,2995,0
20230810,174900,1095416325,2995,2995,2995,2995,0
20230810,174800,1095416325,2995,2995,2995,2995,0
20230810,174700,1095416325,2995,2995,2995,2995,0
20230810,174600,1095416325,2995,2995,2995,2995,0
20230810,174500,1095416325,2995,2995,2995,2995,0
20230810,174400,1095416325,2995,2995,2995,2995,0
20230810,174300,1095416325,2995,2995,2995,2995,0
20230810,174200,1095416325,2995,2995,2995,2995,0
20230810,174100,1095416325,2995,2995,2995,2995,0
20230810,174000,1095416325,2995,2995,2995,2995,0
20230810,173900,1095416325,2995,2995,2995,2995,0
20230810,173800,1095416325,2995,2995,2995,2995,0
20230810,173700,1095416325,2995,2995,2995,2995,0
20230810,173600,1095416325,2995,2995,2995,2995,11209
20230810,173500,1095416325,2995,2995,2995,2995,0
20230810,173400,1095416325,2995,2995,2995,2995,0
20230810,173300,1095416325,2995,2995,2995,2995,0
20230810,173200,1095416325,2995,2995,2995,2995,0
20230810,173100,1095416325,2995,2995,2995,2995,0
20230810,173000,1095416325,2995,2995,2995,2995,0
20230810,172900,1095416325,2995,2995,2995,2995,0
20230810,172800,1095416325,2995,2995,2995,2995,0
20230810,172700,1095416325,2995,2995,2995,2995,0
20230810,172600,1095416325,2995,2995,2995,2995,0
20230810,172500,1095416325,2995,2995,2995,2995,0
20230810,172400,1095416325,2995,2995,2995,2995,0
20230810,172300,1095416325,2995,2995,2995,2995,0
20230810,172200,1095416325,2995,2995,2995,2995,0
20230810,172100,1095416325,2995,2995,2995,2995,0
20230810,172000,1095416325,2995,2995,2995,2995,0
20230810,171900,1095416325,2995,2995,2995,2995,0
20230810,171800,1095416325,2995,2995,2995,2995,0
20230810,171700,1095416325,2995,2995,2995,2995,0
20230810,171600,1095416325,2995,2995,2995,2995,0
20230810,171500,1095416325,2995,2995,2995,2995,0
20230810,171400,1095416325,2995,2995,2995,2995,0
20230810,171300,1095416325,2995,2995,2995,2995,0
20230810,171200,1095416325,2995,2995,2995,2995,0
20230810,171100,1095416325,2995,2995,2995,2995,0
20230810,171000,1095416325,2995,2995,2995,2995,0
20230810,170900,1095416325,2995,2995,2995,2995,0
20230810,170800,1095416325,2995,2995,2995,2995,0
20230810,170700,1095416325,2995,2995,2995,2995,0
20230810,170600,1095416325,2995,2995,2995,2995,11209
20230810,170500,1095416325,2995,2995,2995,2995,0
20230810,170400,1095416325,2995,2995,2995,2995,0
20230810,170300,1095416325,2995,2995,2995,2995,0
20230810,170200,1095416325,2995,2995,2995,2995,0
20230810,170100,1095416325,2995,2995,2995,2995,0
20230810,170000,1095416325,2995,2995,2995,2995,0
20230810,165900,1095416325,2995,2995,2995,2995,0
20230810,165800,1095416325,2995,2995,2995,2995,0
20230810,165700,1095416325,2995,2995,2995,2995,0
20230810,165600,1095416325,2995,2995,2995,2995,0
20230810,165500,1095416325,2995,2995,2995,2995,0
20230810,165400,1095416325,2995,2995,2995,2995,0
20230810,165300,1095416325,2995,2995,2995,2995,0
20230810,165200,1095416325,2995,2995,2995,2995,0
20230810,165100,1095416325,2995,2995,2995,2995,0
20230810,165000,1095416325,2995,2995,2995,2995,0
20230810,164900,1095416325,2995,2995,2995,2995,0
20230810,164800,1095416325,2995,2995,2995,2995,0
20230810,164700,1095416325,2995,2995,2995,2995,0
20230810,164600,1095416325,2995,2995,2995,2995,0
20230810,164500,1095416325,2995,2995,2995,2995,0
20230810,164400,1095416325,2995,2995,2995,2995,0
20230810,164300,1095416325,2995,2995,2995,2995,0
20230810,164200,1095416325,2995,2995,2995,2995,0
20230810,164100,1095416325,2995,2995,2995,2995,0
20230810,164000,1095416325,2995,2995,2995,2995,0
20230810,163900,1095416325,2995,2995,2995,2995,0
20230810,163800,1095416325,2995,2995,2995,2995,0
20230810,163700,1095416325,2995,2995,2995,2995,0
20230810,163600,1095416325,2995,2995,2995,2995,11209
20230810,163500,1095416325,2995,2995,2995,2995,0
20230810,163400,1095416325,2995,2995,2995,2995,0
20230810,163300,1095416325,2995,2995,2995,2995,0
20230810,163200,1095416325,2995,2995,2995,2995,0
20230810,163100,1095416325,2995,2995,2995,2995,0
20230810,163000,1095416325,2995,2995,2995,2995,0
20230810,162900,1095416325,2995,2995,2995,2995,0
20230810,162800,1095416325,2995,2995,2995,2995,0
20230810,162700,1095416325,2995,2995,2995,2995,0
20230810,162600,1095416325,2995,2995,2995,2995,0
20230810,162500,1095416325,2995,2995,2995,2995,0
20230810,162400,1095416325,2995,2995,2995,2995,0
20230810,162300,1095416325,2995,2995,2995,2995,0
20230810,162200,1095416325,2995,2995,2995,2995,0
20230810,162100,1095416325,2995,2995,2995,2995,0
20230810,162000,1095416325,2995,2995,2995,2995,0
20230810,161900,1095416325,2995,2995,2995,2995,0
20230810,161800,1095416325,2995,2995,2995,2995,0
20230810,161700,1095416325,2995,2995,2995,2995,0
20230810,161600,1095416325,2995,2995,2995,2995,0
20230810,161500,1095416325,2995,2995,2995,2995,0
20230810,161400,1095416325,2995,2995,2995,2995,0
20230810,161300,1095416325,2995,2995,2995,2995,0
20230810,161200,1095416325,2995,2995,2995,2995,0
20230810,161100,1095416325,2995,2995,2995,2995,0
20230810,161000,1095416325,2995,2995,2995,2995,0
20230810,160900,1095416325,2995,2995,2995,2995,0
20230810,160800,1095416325,2995,2995,2995,2995,0
20230810,160700,1095416325,2995,2995,2995,2995,0
20230810,160600,1095416325,2995,2995,2995,2995,11209
20230810,160500,1095416325,2995,2995,2995,2995,0
20230810,160400,1095416325,2995,2995,2995,2995,0
20230810,160300,1095416325,2995,2995,2995,2995,0
20230810,160200,1095416325,2995,2995,2995,2995,0
20230810,160100,1095416325,2995,2995,2995,2995,0
20230810,160000,1095416325,2995,2995,2995,2995,0
20230810,155900,1095416325,2995,2995,2995,2995,0
20230810,155800,1095416325,2995,2995,2995,2995,0
20230810,155700,1095416325,2995,2995,2995,2995,0
20230810,155600,1095416325,2995,2995,2995,2995,0
20230810,155500,1095416325,2995,2995,2995,2995,0
20230810,155400,1095416325,2995,2995,2995,2995,0
20230810,155300,1095416325,2995,2995,2995,2995,0
20230810,155200,1095416325,2995,2995,2995,2995,0
20230810,155100,1095416325,2995,2995,2995,2995,0
20230810,155000,1095416325,2995,2995,2995,2995,0
20230810,154900,1095416325,2995,2995,2995,2995,0
20230810,154800,1095416325,2995,2995,2995,2995,0
20230810,154700,1095416325,2995,2995,2995,2995,0
20230810,154600,1095416325,2995,2995,2995,2995,0
20230810,154500,1095416325,2995,2995,2995,2995,0
20230810,154400,1095416325,2995,2995,2995,2995,0
20230810,154300,1095416325,2995,2995,2995,2995,0
20230810,154200,1095416325,2995,2995,2995,2995,0
20230810,154100,1095416325,2995,2995,2995,2995,0
20230810,154000,1095416325,2995,2995,2995,2995,0
20230810,153900,1095416325,2995,2995,2995,2995,0
20230810,153800,1095416325,2995,2995,2995,2995,0
20230810,153700,1095416325,2995,2995,2995,2995,0
20230810,153600,1095416325,2995,2995,2995,2995,11209
20230810,153500,1095416325,2995,2995,2995,2995,0
20230810,153400,1095416325,2995,2995,2995,2995,0
20230810,153300,1095416325,2995,2995,2995,2995,0
20230810,153200,1095416325,2995,2995,2995,2995,0
20230810,153100,1095416325,2995,2995,2995,2995,0
20230810,153000,1095416325,2995,2995,2995,2995,11209
20230810,152900,1061845370,3010,3010,3010,3010,0
20230810,152800,1061845370,3010,3010,3010,3010,0
20230810,152700,1061845370,3010,3010,3010,3010,0
20230810,152600,1061845370,3010,3010,3010,3010,0
20230810,152500,1061845370,3010,3010,3010,3010,0
20230810,152400,1061845370,3010,3010,3010,3010,0
20230810,152300,1061845370,3010,3010,3010,3010,0
20230810,152200,1061845370,3010,3010,3010,3010,0
20230810,152100,1061845370,3010,3010,3010,3010,0
20230810,152000,1061845370,3010,3010,3010,3010,0
20230810,151900,1061845370,3010,3010,3010,3005,2090
20230810,151800,1055555475,3010,3005,3010,3005,25
20230810,151700,1055480245,3010,3010,3010,3005,299
20230810,151600,1054580265,3015,3015,3015,3015,21
20230810,151500,1054516950,3010,3010,3010,3010,48
20230810,151400,1054372470,3005,3010,3010,3005,303
20230810,151300,1053461440,3010,3010,3010,3005,1091
20230810,151200,1050177535,3010,3015,3015,3010,1049
20230810,151100,1047019995,3015,3000,3015,3000,4543
20230810,151000,1033327090,3000,3010,3010,3000,504
20230810,150900,1031812575,3005,3005,3005,3005,810
20230810,150800,1029378525,3000,3005,3015,3000,4233
20230810,150700,1016676425,3000,3000,3000,3000,0
20230810,150600,1016676425,3000,3010,3010,3000,1001
20230810,150500,1013663425,3010,3000,3010,3000,1082
20230810,150400,1010408305,3000,3010,3010,3000,302
20230810,150300,1009499295,3010,3010,3010,3010,2
20230810,150200,1009493275,3000,3000,3000,3000,7302
20230810,150100,987587275,3000,3005,3010,3000,60
20230810,150000,987407250,3000,3000,3010,3000,632
20230810,145900,985511240,3000,3010,3010,3000,3215
20230810,145800,975834105,3010,3010,3010,3010,743
20230810,145700,973597675,3010,2995,3010,2990,3037
20230810,145600,964500265,2995,2995,3000,2995,831
20230810,145500,962010505,2995,2995,2995,2995,50
20230810,145400,961860755,2985,2990,2990,2985,2813
20230810,145300,953452925,2995,3005,3005,2995,1485
20230810,145200,949001840,3000,3000,3000,3000,1
20230810,145100,948998840,3005,3005,3005,3005,86
20230810,145000,948740410,3005,3005,3005,3005,0
20230810,144900,948740410,3005,3000,3005,3000,216
20230810,144800,948091335,3000,3000,3000,3000,0
20230810,144700,948091335,3000,3000,3005,3000,54
20230810,144600,947929315,3000,3000,3000,3000,1
20230810,144500,947926315,3005,3005,3005,3005,0
20230810,144400,947926315,3005,3005,3005,3005,41
20230810,144300,947803110,3005,3005,3005,3005,343
20230810,144200,946772395,3005,3005,3005,3005,0
20230810,144100,946772395,3005,3005,3005,3005,321
20230810,144000,945807790,3005,3005,3005,3005,0
20230810,143900,945807790,3005,3010,3015,3005,1169
20230810,143800,942289935,3010,3010,3010,3000,1334
20230810,143700,938282335,3005,3005,3010,3005,1174
20230810,143600,934754460,3015,3005,3015,3005,128
20230810,143500,934369800,3015,3010,3015,3005,72
20230810,143400,934153420,3015,3010,3015,3010,98
20230810,143300,933858435,3015,3015,3015,3005,120
20230810,143200,933497760,3010,3010,3010,3010,331
20230810,143100,932501450,3015,3010,3015,3010,285
20230810,143000,931643590,3015,3010,3015,3010,235
20230810,142900,930936235,3015,3015,3015,3015,0
20230810,142800,930936235,3015,3010,3015,3010,12
20230810,142700,930900105,3015,3015,3015,3015,10
20230810,142600,930869955,3015,3015,3015,3015,1
20230810,142500,930866940,3015,3015,3015,3015,0
20230810,142400,930866940,3015,3015,3015,3015,2301
20230810,142300,923929425,3015,3015,3015,3015,0
20230810,142200,923929425,3015,3015,3015,3015,0
20230810,142100,923929425,3015,3015,3015,3015,1
20230810,142000,923926410,3015,3015,3015,3015,2
20230810,141900,923920380,3005,3010,3015,3005,22
20230810,141800,923854160,3010,3010,3010,3010,775
20230810,141700,921521410,3010,3010,3010,3010,0
20230810,141600,921521410,3010,3010,3010,3010,500
20230810,141500,920016410,3010,3010,3010,3000,372
20230810,141400,918900285,3000,3000,3000,3000,0
20230810,141300,918900285,3000,3010,3010,3000,450
20230810,141200,917546805,3010,3010,3010,3005,1807
20230810,141100,912116735,3015,3015,3015,3015,0
20230810,141000,912116735,3015,3015,3015,3015,0
20230810,140900,912116735,3015,3015,3015,3015,1
20230810,140800,912113720,3015,3015,3015,3015,947
20230810,140700,909258515,3005,3005,3005,3005,543
20230810,140600,907626800,3015,3015,3015,3015,0
20230810,140500,907626800,3015,3015,3015,3015,0
20230810,140400,907626800,3015,3015,3015,3015,10
20230810,140300,907596650,3015,3015,3015,3015,10
20230810,140200,907566500,3015,3015,3015,3015,0
20230810,140100,907566500,3015,3015,3015,3015,0
20230810,140000,907566500,3015,3015,3015,3015,0
20230810,135900,907566500,3015,3015,3015,3015,0
20230810,135800,907566500,3015,3005,3015,3005,304
20230810,135700,906652940,3015,3015,3015,3015,2
20230810,135600,906646910,3020,3020,3020,3020,0
20230810,135500,906646910,3020,3020,3020,3020,0
20230810,135400,906646910,3020,3020,3020,3020,0
20230810,135300,906646910,3020,3020,3020,3020,0
20230810,135200,906646910,3020,3005,3020,3000,225
20230810,135100,905971870,3000,3010,3010,3000,3914
20230810,135000,894226020,3020,3020,3020,3020,0
20230810,134900,894226020,3020,3020,3020,3020,0
20230810,134800,894226020,3020,3020,3020,3020,0
20230810,134700,894226020,3020,3020,3020,3020,1
20230810,134600,894223000,3020,3020,3020,3010,52
20230810,134500,894065975,3020,3020,3020,3020,17
20230810,134400,894014635,3020,3015,3020,3015,131
20230810,134300,893619020,3020,3020,3020,3020,700
20230810,134200,891505020,3020,3005,3020,3000,10264
20230810,134100,860681575,3020,3020,3020,3020,1
20230810,134000,860678555,3020,3015,3020,3000,21499
20230810,133900,796125825,3015,3015,3015,3015,0
20230810,133800,796125825,3015,3015,3015,3015,0
20230810,133700,796125825,3015,3015,3015,3015,0
20230810,133600,796125825,3015,3015,3015,3015,0
20230810,133500,796125825,3015,3015,3015,3015,0
20230810,133400,796125825,3015,3015,3015,3015,0
20230810,133300,796125825,3015,3015,3015,3015,7
20230810,133200,796104720,3015,3015,3015,3015,0
20230810,133100,796104720,3015,3015,3015,3015,674
20230810,133000,794072610,3015,3015,3015,3015,1
20230810,132900,794069595,3015,3015,3015,3015,0
20230810,132800,794069595,3015,3015,3015,3015,1
20230810,132700,794066580,3010,3010,3010,3010,0
20230810,132600,794066580,3010,3010,3010,3010,0
20230810,132500,794066580,3010,3010,3010,3010,0
20230810,132400,794066580,3010,3010,3010,3010,0
20230810,132300,794066580,3010,3015,3015,3010,490
20230810,132200,792590255,3020,3020,3020,3020,0
20230810,132100,792590255,3020,3020,3020,3020,2
20230810,132000,792584215,3010,3010,3010,3010,27
20230810,131900,792502945,3010,3010,3010,3010,42
20230810,131800,792376525,3010,3010,3010,3010,301
20230810,131700,791470515,3010,3015,3015,3010,1002
20230810,131600,788449490,3010,3015,3025,3010,1071
20230810,131500,785220370,3015,3015,3015,3015,60
20230810,131400,785039470,3015,3015,3015,3015,20
20230810,131300,784979170,3015,3015,3015,3015,462
20230810,131200,783586240,3015,3015,3015,3015,1
20230810,131100,783583225,3015,3015,3015,3015,0
20230810,131000,783583225,3015,3025,3025,3015,1296
20230810,130900,779668890,3025,3025,3025,3025,76
20230810,130800,779438990,3020,3020,3020,3020,83
20230810,130700,779188330,3020,3020,3025,3020,220
20230810,130600,778523430,3020,3020,3020,3020,146
20230810,130500,778082510,3020,3020,3020,3020,46
20230810,130400,777943590,3020,3020,3025,3020,138
20230810,130300,777526765,3020,3020,3020,3020,0
20230810,130200,777526765,3020,3020,3020,3020,30
20230810,130100,777436165,3025,3025,3025,3025,10
20230810,130000,777405915,3025,3020,3025,3020,1970
20230810,125900,771448980,3020,3020,3020,3020,34
20230810,125800,771346300,3020,3020,3020,3020,551
20230810,125700,769682280,3025,3025,3025,3020,65
20230810,125600,769485810,3020,3015,3025,3015,347
20230810,125500,768438850,3015,3020,3020,3015,267
20230810,125400,767632515,3020,3020,3020,3015,359
20230810,125300,766548440,3020,3020,3020,3020,12
20230810,125200,766512200,3025,3020,3025,3020,101
20230810,125100,766207175,3020,3020,3020,3020,100
20230810,125000,765905175,3015,3015,3015,3015,73
20230810,124900,765685080,3015,3020,3020,3015,13
20230810,124800,765645860,3020,3020,3020,3020,442
20230810,124700,764311020,3020,3020,3020,3020,57
20230810,124600,764138880,3020,3020,3020,3020,100
20230810,124500,763836880,3020,3020,3020,3020,5
20230810,124400,763821780,3020,3020,3020,3020,724
20230810,124300,761635300,3020,3020,3020,3020,1000
20230810,124200,758615300,3020,3020,3020,3020,1500
20230810,124100,754085300,3025,3025,3025,3020,35
20230810,124000,753979585,3020,3015,3020,3015,665
20230810,123900,751974605,3015,3015,3015,3015,20
20230810,123800,751914305,3015,3015,3015,3015,20
20230810,123700,751854005,3015,3020,3020,3015,5050
20230810,123600,736626070,3020,3020,3020,3020,0
20230810,123500,736626070,3020,3020,3020,3020,0
20230810,123400,736626070,3020,3020,3020,3020,0
20230810,123300,736626070,3020,3020,3020,3020,1
20230810,123200,736623050,3025,3025,3025,3025,320
20230810,123100,735655050,3020,3020,3020,3015,56
20230810,123000,735485935,3015,3020,3020,3010,108
20230810,122900,735159795,3025,3025,3025,3025,0
20230810,122800,735159795,3025,3025,3025,3025,0
20230810,122700,735159795,3025,3020,3025,3015,92
20230810,122600,734881515,3020,3020,3020,3020,0
20230810,122500,734881515,3020,3020,3020,3010,8
20230810,122400,734857370,3020,3020,3020,3020,593
20230810,122300,733066510,3020,3020,3020,3020,70
20230810,122200,732855110,3020,3015,3020,3015,199
20230810,122100,732254135,3015,3015,3015,3015,1
20230810,122000,732251120,3020,3020,3020,3005,4
20230810,121900,732239060,3005,3010,3020,3005,75
20230810,121800,732012610,3005,3005,3005,3005,4
20230810,121700,732000590,3005,3005,3005,3005,1
20230810,121600,731997585,3020,3015,3020,3015,169
20230810,121500,731487215,3015,3015,3020,3015,1553
20230810,121400,726799720,3010,3010,3010,3010,150
20230810,121300,726348220,3005,3005,3005,3005,541
20230810,121200,724722515,3005,3005,3005,3005,1
20230810,121100,724719510,3000,3005,3005,3000,501
20230810,121000,723214010,3000,3000,3000,3000,0
20230810,120900,723214010,3000,3000,3005,3000,203
20230810,120800,722605005,3000,3000,3000,3000,0
20230810,120700,722605005,3000,3000,3000,3000,0
20230810,120600,722605005,3000,3000,3000,3000,0
20230810,120500,722605005,3000,3000,3000,3000,3
20230810,120400,722596005,2990,2990,2990,2990,0
20230810,120300,722596005,2990,3005,3005,2990,6933
20230810,120200,701828095,3005,3005,3005,3005,0
20230810,120100,701828095,3005,3005,3005,3005,160
20230810,120000,701347295,3005,3010,3010,3005,16
20230810,115900,701299145,3005,3015,3015,3005,143
20230810,115800,700869405,3015,3015,3015,3015,250
20230810,115700,700115655,3010,3010,3010,3010,10
20230810,115600,700085555,3005,3005,3005,3005,0
20230810,115500,700085555,3005,3005,3005,3005,496
20230810,115400,698595075,3010,3010,3010,3010,998
20230810,115300,695591095,3010,3010,3010,3010,100
20230810,115200,695290095,3010,3010,3010,3010,2
20230810,115100,695284075,3010,3015,3015,3010,62
20230810,115000,695097450,3015,3015,3015,3015,0
20230810,114900,695097450,3015,3010,3015,3010,3
20230810,114800,695088415,3010,3010,3010,3010,15
20230810,114700,695043265,3010,3015,3015,3010,55
20230810,114600,694877710,3015,3015,3015,3015,2
20230810,114500,694871680,3010,3010,3010,3010,13
20230810,114400,694832550,3010,3010,3010,3010,502
20230810,114300,693321530,3010,3010,3010,3010,2
20230810,114200,693315510,3010,3010,3010,3010,3485
20230810,114100,682825660,3005,3010,3010,3005,233
20230810,114000,682124495,3010,3010,3010,3010,0
20230810,113900,682124495,3010,3010,3010,3010,100
20230810,113800,681823495,3010,3005,3010,3005,171
20230810,113700,681309635,3005,3005,3005,3005,1008
20230810,113600,678280595,3005,3005,3005,3005,0
20230810,113500,678280595,3005,3005,3005,3005,105
20230810,113400,677965070,3005,3005,3005,3005,1
20230810,113300,677962065,3000,3000,3000,3000,200
20230810,113200,677362065,3005,3005,3005,3005,0
20230810,113100,677362065,3005,3005,3005,3005,0
20230810,113000,677362065,3005,3000,3005,2990,1053
20230810,112900,674211170,3005,3005,3005,3005,0
20230810,112800,674211170,3005,3005,3005,3005,0
20230810,112700,674211170,3005,3005,3005,3005,0
20230810,112600,674211170,3005,3005,3005,3005,1
20230810,112500,674208165,3005,3005,3005,3005,212
20230810,112400,673571105,3010,3005,3010,3005,289
20230810,112300,672702655,3005,3005,3005,3005,1
20230810,112200,672699650,3005,3005,3005,3005,302
20230810,112100,671792140,3005,3005,3005,3005,9
20230810,112000,671765095,3010,3000,3010,2990,5909
20230810,111900,654083850,3010,3000,3010,3000,277
20230810,111800,653252840,3005,3010,3010,3005,26
20230810,111700,653174660,3010,3000,3010,3000,241
20230810,111600,652451650,3010,3010,3010,3010,1
20230810,111500,652448640,3010,3000,3010,3000,283
20230810,111400,651598500,3005,3005,3005,3005,1
20230810,111300,651595495,3000,3000,3000,3000,100
20230810,111200,651295495,3005,3005,3005,3000,1108
20230810,111100,647970955,3005,3005,3005,2995,43
20230810,111000,647841990,3005,2995,3005,2995,11
20230810,110900,647808975,3005,3005,3005,2985,6017
20230810,110800,629828215,3005,3005,3005,3005,1
20230810,110700,629825210,3005,3000,3005,3000,2471
20230810,110600,622412200,3000,3000,3000,3000,1
20230810,110500,622409200,2995,3000,3000,2995,201
20230810,110400,621806205,3000,2995,3000,2990,468
20230810,110300,620406375,2990,3000,3000,2990,463
20230810,110200,619021000,3000,3000,3000,3000,0
20230810,110100,619021000,3000,3000,3000,2990,12
20230810,110000,618985010,2990,3000,3000,2990,2
20230810,105900,618979020,3000,2995,3000,2995,1101
20230810,105800,615681520,2990,2990,3000,2990,91
20230810,105700,615409420,2990,3000,3000,2990,541
20230810,105600,613786820,3000,3000,3000,3000,333
20230810,105500,612787820,3000,2990,3000,2990,42
20230810,105400,612662230,2990,2990,2990,2990,0
20230810,105300,612662230,2990,2990,2990,2990,180
20230810,105200,612124030,3000,3000,3000,3000,5
20230810,105100,612109030,2985,2990,2990,2985,700
20230810,105000,610017180,2990,2990,2990,2990,3000
20230810,104900,601047180,2990,2990,2990,2990,0
20230810,104800,601047180,2990,2990,2990,2990,3000
20230810,104700,592077180,3010,3010,3010,3010,0
20230810,104600,592077180,3010,3000,3010,2990,1425
20230810,104500,587812885,3010,3010,3010,3000,753
20230810,104400,585551365,3010,3010,3010,3010,1
20230810,104300,585548355,3005,3005,3005,3000,310
20230810,104200,584616825,3010,3010,3010,3010,10
20230810,104100,584586725,3010,3005,3010,3005,1001
20230810,104000,581578715,3005,3005,3005,2995,883
20230810,103900,578934090,3005,3005,3005,3000,6016
20230810,103800,560881010,3005,3010,3010,3005,113
20230810,103700,560541425,3005,3005,3010,3005,8169
20230810,103600,535993570,3000,3005,3005,3000,3010
20230810,103500,526963550,3005,3005,3005,2995,3006
20230810,103400,517960120,3000,3000,3000,3000,677
20230810,103300,515929120,3005,3000,3005,3000,329
20230810,103200,514942110,3000,2995,3000,2995,282
20230810,103100,514097510,2995,3000,3000,2995,52
20230810,103000,513941765,3000,3000,3005,3000,133
20230810,102900,513542740,3005,2995,3005,2995,530
20230810,102800,511952735,3000,3000,3000,3000,0
20230810,102700,511952735,3000,2995,3000,2995,150
20230810,102600,511503480,2995,2995,2995,2995,1252
20230810,102500,507753740,2995,2995,2995,2995,2
20230810,102400,507747750,2995,2995,2995,2995,1
20230810,102300,507744755,2995,2990,2995,2990,813
20230810,102200,505313875,2995,2995,2995,2995,33
20230810,102100,505215040,2995,2995,2995,2995,92
20230810,102000,504939500,2995,2990,2995,2990,370
20230810,101900,503833140,2990,2990,2995,2990,102
20230810,101800,503528155,2995,2985,2995,2985,499
20230810,101700,502033670,2995,2985,2995,2985,185
20230810,101600,501481425,2985,2995,2995,2985,1612
20230810,101500,496669505,2995,2990,2995,2985,36
20230810,101400,496561725,2995,2995,2995,2985,55
20230810,101300,496397295,2995,2985,2995,2985,632
20230810,101200,494509765,2995,3000,3000,2990,3860
20230810,101100,482968145,3000,3000,3000,3000,1
20230810,101000,482965145,3000,2995,3000,2990,5153
20230810,100900,467557630,2995,2990,3005,2990,47
20230810,100800,467417045,2990,3005,3005,2990,33
20230810,100700,467317895,2990,3005,3005,2990,1001
20230810,100600,464324890,2990,2990,2990,2990,50
20230810,100500,464175390,2995,2995,2995,2995,701
20230810,100400,462075895,3010,3010,3010,3010,0
20230810,100300,462075895,3010,3010,3010,3000,736
20230810,100200,459867865,3010,3010,3010,3005,4
20230810,100100,459855835,3010,3010,3010,3010,586
20230810,100000,458091975,3010,3010,3010,3000,534
20230810,095900,456485245,3010,3005,3010,3005,5
20230810,095800,456470215,3010,3010,3010,3010,23
20230810,095700,456400985,3010,3005,3010,3005,463
20230810,095600,455008450,3005,3000,3005,3000,60
20230810,095500,454828155,3005,2990,3010,2985,38
20230810,095400,454714035,3000,2995,3000,2970,19436
20230810,095300,396814335,2995,3000,3000,2995,55
20230810,095200,396649560,3000,3000,3000,2990,103
20230810,095100,396341560,3000,2990,3000,2985,871
20230810,095000,393737850,3000,2985,3000,2985,21
20230810,094900,393675150,3000,3000,3000,2990,10191
20230810,094800,363203050,2990,3010,3010,2990,1351
20230810,094700,359152085,3000,3000,3015,3000,10315
20230810,094600,328114180,2995,2985,2995,2985,1243
20230810,094500,324395805,2985,2985,2985,2985,729
20230810,094400,322219740,2980,3000,3000,2980,12446
20230810,094300,284995920,3000,3015,3015,3000,627
20230810,094200,283113370,3015,3015,3015,3015,0
20230810,094100,283113370,3015,3015,3015,3015,1000
20230810,094000,280098370,3015,3015,3015,3015,300
20230810,093900,279193870,3015,3005,3015,3005,717
20230810,093800,277032825,3000,3000,3000,3000,12
20230810,093700,276996825,3010,3000,3010,2995,2280
20230810,093600,270158440,3010,3005,3010,3005,1004
20230810,093500,267136415,3010,3010,3010,2995,31
20230810,093400,267043195,3010,3000,3010,3000,622
20230810,093300,265172075,3000,3000,3000,3000,1
20230810,093200,265169075,3010,3010,3010,3010,111
20230810,093100,264834965,3010,2995,3010,2995,466
20230810,093000,263439280,2995,2995,2995,2990,134
20230810,092900,263038000,2995,2995,2995,2990,9431
20230810,092800,234838175,2990,3005,3005,2990,8132
20230810,092700,210450345,3005,3005,3005,3005,785
20230810,092600,208091420,3005,3025,3025,3000,9896
20230810,092500,178379425,3010,3010,3025,3010,3003
20230810,092400,169340365,3030,3020,3030,3010,3750
20230810,092300,158036810,3030,3020,3030,3020,2002
20230810,092200,151990750,3030,3020,3030,3020,521
20230810,092100,150412240,3020,3030,3030,3020,863
20230810,092000,147803435,3025,3025,3030,3025,512
20230810,091900,146254585,3020,3025,3025,3015,1892
20230810,091800,140536425,3025,3015,3025,3015,2198
20230810,091700,133903070,3020,3015,3025,3015,603
20230810,091600,132079010,3030,3030,3030,3030,2
20230810,091500,132072950,3015,3025,3025,3015,2426
20230810,091400,124753460,3025,3020,3025,3015,1314
20230810,091300,120791530,3020,3025,3025,3020,6083
20230810,091200,102420125,3025,3025,3025,3025,1
20230810,091100,102417100,3025,3020,3030,3020,4635
20230810,091000,88413380,3020,3040,3040,3020,9368
20230810,090900,60036090,3040,3040,3045,3035,643
20230810,090800,58083680,3045,3045,3045,3040,62
20230810,090700,57894940,3040,3030,3040,3030,706
20230810,090600,55755750,3030,3030,3030,3030,661
20230810,090500,53752920,3030,3030,3035,3030,3219
20230810,090400,43998980,3025,3025,3025,3025,2
20230810,090300,43992930,3030,3030,3030,3025,2457
20230810,090200,36555045,3025,3040,3040,3025,2158
20230810,090100,30009470,3055,3035,3055,3025,7255
20230810,090000,7999245,3035,3035,3055,3035,2478