KissMeData/091340/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194100,50328000,3085,3085,3085,3085,607
20230809,194000,50328000,3085,3085,3085,3085,0
20230809,193900,50328000,3085,3085,3085,3085,0
20230809,193800,50328000,3085,3085,3085,3085,0
20230809,193700,50328000,3085,3085,3085,3085,0
20230809,193600,50328000,3085,3085,3085,3085,0
20230809,193500,50328000,3085,3085,3085,3085,0
20230809,193400,50328000,3085,3085,3085,3085,0
20230809,193300,50328000,3085,3085,3085,3085,0
20230809,193200,50328000,3085,3085,3085,3085,0
20230809,193100,50328000,3085,3085,3085,3085,0
20230809,193000,50328000,3085,3085,3085,3085,0
20230809,192900,50328000,3085,3085,3085,3085,0
20230809,192800,50328000,3085,3085,3085,3085,0
20230809,192700,50328000,3085,3085,3085,3085,0
20230809,192600,50328000,3085,3085,3085,3085,0
20230809,192500,50328000,3085,3085,3085,3085,0
20230809,192400,50328000,3085,3085,3085,3085,0
20230809,192300,50328000,3085,3085,3085,3085,0
20230809,192200,50328000,3085,3085,3085,3085,0
20230809,192100,50328000,3085,3085,3085,3085,0
20230809,192000,50328000,3085,3085,3085,3085,0
20230809,191900,50328000,3085,3085,3085,3085,0
20230809,191800,50328000,3085,3085,3085,3085,0
20230809,191700,50328000,3085,3085,3085,3085,0
20230809,191600,50328000,3085,3085,3085,3085,0
20230809,191500,50328000,3085,3085,3085,3085,0
20230809,191400,50328000,3085,3085,3085,3085,0
20230809,191300,50328000,3085,3085,3085,3085,0
20230809,191200,50328000,3085,3085,3085,3085,0
20230809,191100,50328000,3085,3085,3085,3085,607
20230809,191000,50328000,3085,3085,3085,3085,0
20230809,190900,50328000,3085,3085,3085,3085,0
20230809,190800,50328000,3085,3085,3085,3085,0
20230809,190700,50328000,3085,3085,3085,3085,0
20230809,190600,50328000,3085,3085,3085,3085,0
20230809,190500,50328000,3085,3085,3085,3085,0
20230809,190400,50328000,3085,3085,3085,3085,0
20230809,190300,50328000,3085,3085,3085,3085,0
20230809,190200,50328000,3085,3085,3085,3085,0
20230809,190100,50328000,3085,3085,3085,3085,0
20230809,190000,50328000,3085,3085,3085,3085,0
20230809,185900,50328000,3085,3085,3085,3085,0
20230809,185800,50328000,3085,3085,3085,3085,0
20230809,185700,50328000,3085,3085,3085,3085,0
20230809,185600,50328000,3085,3085,3085,3085,0
20230809,185500,50328000,3085,3085,3085,3085,0
20230809,185400,50328000,3085,3085,3085,3085,0
20230809,185300,50328000,3085,3085,3085,3085,0
20230809,185200,50328000,3085,3085,3085,3085,0
20230809,185100,50328000,3085,3085,3085,3085,0
20230809,185000,50328000,3085,3085,3085,3085,0
20230809,184900,50328000,3085,3085,3085,3085,0
20230809,184800,50328000,3085,3085,3085,3085,0
20230809,184700,50328000,3085,3085,3085,3085,0
20230809,184600,50328000,3085,3085,3085,3085,0
20230809,184500,50328000,3085,3085,3085,3085,0
20230809,184400,50328000,3085,3085,3085,3085,0
20230809,184300,50328000,3085,3085,3085,3085,0
20230809,184200,50328000,3085,3085,3085,3085,0
20230809,184100,50328000,3085,3085,3085,3085,607
20230809,184000,50328000,3085,3085,3085,3085,0
20230809,183900,50328000,3085,3085,3085,3085,0
20230809,183800,50328000,3085,3085,3085,3085,0
20230809,183700,50328000,3085,3085,3085,3085,0
20230809,183600,50328000,3085,3085,3085,3085,0
20230809,183500,50328000,3085,3085,3085,3085,0
20230809,183400,50328000,3085,3085,3085,3085,0
20230809,183300,50328000,3085,3085,3085,3085,0
20230809,183200,50328000,3085,3085,3085,3085,0
20230809,183100,50328000,3085,3085,3085,3085,0
20230809,183000,50328000,3085,3085,3085,3085,0
20230809,182900,50328000,3085,3085,3085,3085,0
20230809,182800,50328000,3085,3085,3085,3085,0
20230809,182700,50328000,3085,3085,3085,3085,0
20230809,182600,50328000,3085,3085,3085,3085,0
20230809,182500,50328000,3085,3085,3085,3085,0
20230809,182400,50328000,3085,3085,3085,3085,0
20230809,182300,50328000,3085,3085,3085,3085,0
20230809,182200,50328000,3085,3085,3085,3085,0
20230809,182100,50328000,3085,3085,3085,3085,0
20230809,182000,50328000,3085,3085,3085,3085,0
20230809,181900,50328000,3085,3085,3085,3085,0
20230809,181800,50328000,3085,3085,3085,3085,0
20230809,181700,50328000,3085,3085,3085,3085,0
20230809,181600,50328000,3085,3085,3085,3085,0
20230809,181500,50328000,3085,3085,3085,3085,0
20230809,181400,50328000,3085,3085,3085,3085,0
20230809,181300,50328000,3085,3085,3085,3085,0
20230809,181200,50328000,3085,3085,3085,3085,0
20230809,181100,50328000,3085,3085,3085,3085,607
20230809,181000,50328000,3085,3085,3085,3085,0
20230809,180900,50328000,3085,3085,3085,3085,0
20230809,180800,50328000,3085,3085,3085,3085,0
20230809,180700,50328000,3085,3085,3085,3085,0
20230809,180600,50328000,3085,3085,3085,3085,0
20230809,180500,50328000,3085,3085,3085,3085,0
20230809,180400,50328000,3085,3085,3085,3085,0
20230809,180300,50328000,3085,3085,3085,3085,0
20230809,180200,50328000,3085,3085,3085,3085,0
20230809,180100,50328000,3085,3085,3085,3085,0
20230809,180000,50328000,3085,3085,3085,3085,0
20230809,175900,50328000,3085,3085,3085,3085,0
20230809,175800,50328000,3085,3085,3085,3085,0
20230809,175700,50328000,3085,3085,3085,3085,0
20230809,175600,50328000,3085,3085,3085,3085,0
20230809,175500,50328000,3085,3085,3085,3085,0
20230809,175400,50328000,3085,3085,3085,3085,0
20230809,175300,50328000,3085,3085,3085,3085,0
20230809,175200,50328000,3085,3085,3085,3085,0
20230809,175100,50328000,3085,3085,3085,3085,0
20230809,175000,50328000,3085,3085,3085,3085,0
20230809,174900,50328000,3085,3085,3085,3085,0
20230809,174800,50328000,3085,3085,3085,3085,0
20230809,174700,50328000,3085,3085,3085,3085,0
20230809,174600,50328000,3085,3085,3085,3085,0
20230809,174500,50328000,3085,3085,3085,3085,0
20230809,174400,50328000,3085,3085,3085,3085,0
20230809,174300,50328000,3085,3085,3085,3085,0
20230809,174200,50328000,3085,3085,3085,3085,0
20230809,174100,50328000,3085,3085,3085,3085,607
20230809,174000,50328000,3085,3085,3085,3085,0
20230809,173900,50328000,3085,3085,3085,3085,0
20230809,173800,50328000,3085,3085,3085,3085,0
20230809,173700,50328000,3085,3085,3085,3085,0
20230809,173600,50328000,3085,3085,3085,3085,0
20230809,173500,50328000,3085,3085,3085,3085,0
20230809,173400,50328000,3085,3085,3085,3085,0
20230809,173300,50328000,3085,3085,3085,3085,0
20230809,173200,50328000,3085,3085,3085,3085,0
20230809,173100,50328000,3085,3085,3085,3085,0
20230809,173000,50328000,3085,3085,3085,3085,0
20230809,172900,50328000,3085,3085,3085,3085,0
20230809,172800,50328000,3085,3085,3085,3085,0
20230809,172700,50328000,3085,3085,3085,3085,0
20230809,172600,50328000,3085,3085,3085,3085,0
20230809,172500,50328000,3085,3085,3085,3085,0
20230809,172400,50328000,3085,3085,3085,3085,0
20230809,172300,50328000,3085,3085,3085,3085,0
20230809,172200,50328000,3085,3085,3085,3085,0
20230809,172100,50328000,3085,3085,3085,3085,0
20230809,172000,50328000,3085,3085,3085,3085,0
20230809,171900,50328000,3085,3085,3085,3085,0
20230809,171800,50328000,3085,3085,3085,3085,0
20230809,171700,50328000,3085,3085,3085,3085,0
20230809,171600,50328000,3085,3085,3085,3085,0
20230809,171500,50328000,3085,3085,3085,3085,0
20230809,171400,50328000,3085,3085,3085,3085,0
20230809,171300,50328000,3085,3085,3085,3085,0
20230809,171200,50328000,3085,3085,3085,3085,0
20230809,171100,50328000,3085,3085,3085,3085,607
20230809,171000,50328000,3085,3085,3085,3085,0
20230809,170900,50328000,3085,3085,3085,3085,0
20230809,170800,50328000,3085,3085,3085,3085,0
20230809,170700,50328000,3085,3085,3085,3085,0
20230809,170600,50328000,3085,3085,3085,3085,0
20230809,170500,50328000,3085,3085,3085,3085,0
20230809,170400,50328000,3085,3085,3085,3085,0
20230809,170300,50328000,3085,3085,3085,3085,0
20230809,170200,50328000,3085,3085,3085,3085,0
20230809,170100,50328000,3085,3085,3085,3085,0
20230809,170000,50328000,3085,3085,3085,3085,0
20230809,165900,50328000,3085,3085,3085,3085,0
20230809,165800,50328000,3085,3085,3085,3085,0
20230809,165700,50328000,3085,3085,3085,3085,0
20230809,165600,50328000,3085,3085,3085,3085,0
20230809,165500,50328000,3085,3085,3085,3085,0
20230809,165400,50328000,3085,3085,3085,3085,0
20230809,165300,50328000,3085,3085,3085,3085,0
20230809,165200,50328000,3085,3085,3085,3085,0
20230809,165100,50328000,3085,3085,3085,3085,0
20230809,165000,50328000,3085,3085,3085,3085,0
20230809,164900,50328000,3085,3085,3085,3085,0
20230809,164800,50328000,3085,3085,3085,3085,0
20230809,164700,50328000,3085,3085,3085,3085,0
20230809,164600,50328000,3085,3085,3085,3085,0
20230809,164500,50328000,3085,3085,3085,3085,0
20230809,164400,50328000,3085,3085,3085,3085,0
20230809,164300,50328000,3085,3085,3085,3085,0
20230809,164200,50328000,3085,3085,3085,3085,0
20230809,164100,50328000,3085,3085,3085,3085,607
20230809,164000,50328000,3085,3085,3085,3085,0
20230809,163900,50328000,3085,3085,3085,3085,0
20230809,163800,50328000,3085,3085,3085,3085,0
20230809,163700,50328000,3085,3085,3085,3085,0
20230809,163600,50328000,3085,3085,3085,3085,0
20230809,163500,50328000,3085,3085,3085,3085,0
20230809,163400,50328000,3085,3085,3085,3085,0
20230809,163300,50328000,3085,3085,3085,3085,0
20230809,163200,50328000,3085,3085,3085,3085,0
20230809,163100,50328000,3085,3085,3085,3085,0
20230809,163000,50328000,3085,3085,3085,3085,0
20230809,162900,50328000,3085,3085,3085,3085,0
20230809,162800,50328000,3085,3085,3085,3085,0
20230809,162700,50328000,3085,3085,3085,3085,0
20230809,162600,50328000,3085,3085,3085,3085,0
20230809,162500,50328000,3085,3085,3085,3085,0
20230809,162400,50328000,3085,3085,3085,3085,0
20230809,162300,50328000,3085,3085,3085,3085,0
20230809,162200,50328000,3085,3085,3085,3085,0
20230809,162100,50328000,3085,3085,3085,3085,0
20230809,162000,50328000,3085,3085,3085,3085,0
20230809,161900,50328000,3085,3085,3085,3085,0
20230809,161800,50328000,3085,3085,3085,3085,0
20230809,161700,50328000,3085,3085,3085,3085,0
20230809,161600,50328000,3085,3085,3085,3085,0
20230809,161500,50328000,3085,3085,3085,3085,0
20230809,161400,50328000,3085,3085,3085,3085,0
20230809,161300,50328000,3085,3085,3085,3085,0
20230809,161200,50328000,3085,3085,3085,3085,0
20230809,161100,50328000,3085,3085,3085,3085,607
20230809,161000,50328000,3085,3085,3085,3085,0
20230809,160900,50328000,3085,3085,3085,3085,0
20230809,160800,50328000,3085,3085,3085,3085,0
20230809,160700,50328000,3085,3085,3085,3085,0
20230809,160600,50328000,3085,3085,3085,3085,0
20230809,160500,50328000,3085,3085,3085,3085,0
20230809,160400,50328000,3085,3085,3085,3085,0
20230809,160300,50328000,3085,3085,3085,3085,0
20230809,160200,50328000,3085,3085,3085,3085,0
20230809,160100,50328000,3085,3085,3085,3085,0
20230809,160000,50328000,3085,3085,3085,3085,0
20230809,155900,50328000,3085,3085,3085,3085,0
20230809,155800,50328000,3085,3085,3085,3085,0
20230809,155700,50328000,3085,3085,3085,3085,0
20230809,155600,50328000,3085,3085,3085,3085,0
20230809,155500,50328000,3085,3085,3085,3085,0
20230809,155400,50328000,3085,3085,3085,3085,0
20230809,155300,50328000,3085,3085,3085,3085,0
20230809,155200,50328000,3085,3085,3085,3085,0
20230809,155100,50328000,3085,3085,3085,3085,0
20230809,155000,50328000,3085,3085,3085,3085,0
20230809,154900,50328000,3085,3085,3085,3085,0
20230809,154800,50328000,3085,3085,3085,3085,0
20230809,154700,50328000,3085,3085,3085,3085,0
20230809,154600,50328000,3085,3085,3085,3085,0
20230809,154500,50328000,3085,3085,3085,3085,0
20230809,154400,50328000,3085,3085,3085,3085,0
20230809,154300,50328000,3085,3085,3085,3085,0
20230809,154200,50328000,3085,3085,3085,3085,0
20230809,154100,50328000,3085,3085,3085,3085,607
20230809,154000,50328000,3085,3085,3085,3085,0
20230809,153900,50328000,3085,3085,3085,3085,0
20230809,153800,50328000,3085,3085,3085,3085,0
20230809,153700,50328000,3085,3085,3085,3085,0
20230809,153600,50328000,3085,3085,3085,3085,0
20230809,153500,50328000,3085,3085,3085,3085,0
20230809,153400,50328000,3085,3085,3085,3085,0
20230809,153300,50328000,3085,3085,3085,3085,0
20230809,153200,50328000,3085,3085,3085,3085,0
20230809,153100,50328000,3085,3085,3085,3085,0
20230809,153000,50328000,3085,3085,3085,3085,607
20230809,152900,48455405,3135,3135,3135,3135,0
20230809,152800,48455405,3135,3135,3135,3135,0
20230809,152700,48455405,3135,3135,3135,3135,0
20230809,152600,48455405,3135,3135,3135,3135,0
20230809,152500,48455405,3135,3135,3135,3135,0
20230809,152400,48455405,3135,3135,3135,3135,0
20230809,152300,48455405,3135,3135,3135,3135,0
20230809,152200,48455405,3135,3135,3135,3135,0
20230809,152100,48455405,3135,3135,3135,3135,0
20230809,152000,48455405,3135,3135,3135,3135,0
20230809,151900,48455405,3135,3135,3135,3135,0
20230809,151800,48455405,3135,3135,3135,3135,1
20230809,151700,48452270,3130,3130,3130,3130,100
20230809,151600,48139270,3130,3130,3130,3130,0
20230809,151500,48139270,3130,3130,3130,3130,1
20230809,151400,48136140,3130,3130,3130,3130,0
20230809,151300,48136140,3130,3130,3130,3130,2
20230809,151200,48129880,3140,3100,3140,3100,500
20230809,151100,46562840,3085,3090,3090,3085,200
20230809,151000,45945120,3100,3100,3100,3100,100
20230809,150900,45635120,3090,3090,3090,3090,10
20230809,150800,45604220,3090,3090,3090,3090,1
20230809,150700,45601130,3100,3090,3100,3090,48
20230809,150600,45452430,3100,3100,3100,3100,0
20230809,150500,45452430,3100,3100,3100,3100,1
20230809,150400,45449330,3090,3090,3090,3090,127
20230809,150300,45056900,3090,3090,3090,3090,0
20230809,150200,45056900,3090,3090,3090,3090,2
20230809,150100,45050720,3095,3090,3095,3090,3
20230809,150000,45041445,3090,3090,3090,3090,167
20230809,145900,44525415,3085,3085,3085,3085,0
20230809,145800,44525415,3085,3085,3085,3085,0
20230809,145700,44525415,3085,3085,3085,3085,35
20230809,145600,44417440,3085,3085,3085,3085,0
20230809,145500,44417440,3085,3085,3085,3085,0
20230809,145400,44417440,3085,3085,3085,3085,0
20230809,145300,44417440,3085,3085,3085,3085,0
20230809,145200,44417440,3085,3085,3085,3085,0
20230809,145100,44417440,3085,3085,3085,3085,0
20230809,145000,44417440,3085,3085,3085,3085,0
20230809,144900,44417440,3085,3085,3085,3085,0
20230809,144800,44417440,3085,3085,3085,3085,3
20230809,144700,44408185,3085,3085,3085,3085,0
20230809,144600,44408185,3085,3085,3085,3085,51
20230809,144500,44250850,3085,3085,3085,3085,0
20230809,144400,44250850,3085,3085,3085,3085,0
20230809,144300,44250850,3085,3085,3085,3085,0
20230809,144200,44250850,3085,3085,3085,3085,135
20230809,144100,43834375,3090,3090,3090,3090,0
20230809,144000,43834375,3090,3090,3090,3090,0
20230809,143900,43834375,3090,3090,3090,3090,3
20230809,143800,43825105,3090,3090,3090,3090,0
20230809,143700,43825105,3090,3090,3090,3090,0
20230809,143600,43825105,3090,3090,3090,3090,0
20230809,143500,43825105,3090,3090,3090,3090,0
20230809,143400,43825105,3090,3090,3090,3090,0
20230809,143300,43825105,3090,3090,3090,3090,0
20230809,143200,43825105,3090,3090,3090,3090,0
20230809,143100,43825105,3090,3090,3090,3090,0
20230809,143000,43825105,3090,3090,3090,3090,0
20230809,142900,43825105,3090,3090,3090,3090,0
20230809,142800,43825105,3090,3090,3090,3090,27
20230809,142700,43741675,3075,3075,3075,3075,0
20230809,142600,43741675,3075,3075,3075,3075,0
20230809,142500,43741675,3075,3090,3090,3075,2
20230809,142400,43735510,3075,3075,3075,3075,0
20230809,142300,43735510,3075,3075,3075,3075,6
20230809,142200,43717060,3080,3080,3080,3080,1
20230809,142100,43713980,3080,3080,3080,3080,0
20230809,142000,43713980,3080,3080,3080,3080,0
20230809,141900,43713980,3080,3080,3080,3080,0
20230809,141800,43713980,3080,3080,3080,3080,0
20230809,141700,43713980,3080,3080,3080,3080,0
20230809,141600,43713980,3080,3080,3080,3080,0
20230809,141500,43713980,3080,3080,3080,3080,0
20230809,141400,43713980,3080,3080,3080,3080,0
20230809,141300,43713980,3080,3080,3080,3080,0
20230809,141200,43713980,3080,3080,3080,3080,24
20230809,141100,43640060,3085,3085,3085,3085,1
20230809,141000,43636975,3085,3085,3085,3085,0
20230809,140900,43636975,3085,3085,3085,3085,0
20230809,140800,43636975,3085,3085,3085,3085,0
20230809,140700,43636975,3085,3085,3085,3085,0
20230809,140600,43636975,3085,3085,3085,3085,0
20230809,140500,43636975,3085,3085,3085,3085,225
20230809,140400,42942850,3080,3080,3080,3080,0
20230809,140300,42942850,3080,3080,3080,3080,0
20230809,140200,42942850,3080,3080,3080,3080,0
20230809,140100,42942850,3080,3080,3080,3080,0
20230809,140000,42942850,3080,3080,3080,3080,0
20230809,135900,42942850,3080,3080,3080,3080,0
20230809,135800,42942850,3080,3080,3080,3080,5
20230809,135700,42927450,3085,3085,3085,3085,0
20230809,135600,42927450,3085,3085,3085,3085,0
20230809,135500,42927450,3085,3085,3085,3085,0
20230809,135400,42927450,3085,3085,3085,3085,0
20230809,135300,42927450,3085,3085,3085,3085,0
20230809,135200,42927450,3085,3085,3085,3085,0
20230809,135100,42927450,3085,3085,3085,3085,0
20230809,135000,42927450,3085,3085,3085,3085,0
20230809,134900,42927450,3085,3085,3085,3085,0
20230809,134800,42927450,3085,3085,3085,3060,126
20230809,134700,42541735,3060,3080,3080,3060,123
20230809,134600,42165255,3085,3085,3085,3085,1
20230809,134500,42162170,3080,3085,3085,3080,5
20230809,134400,42146755,3085,3080,3085,3080,13
20230809,134300,42106665,3075,3075,3075,3075,1
20230809,134200,42103590,3070,3070,3070,3070,0
20230809,134100,42103590,3070,3070,3070,3070,0
20230809,134000,42103590,3070,3070,3070,3070,0
20230809,133900,42103590,3070,3070,3070,3070,0
20230809,133800,42103590,3070,3070,3070,3070,20
20230809,133700,42042190,3070,3070,3070,3070,0
20230809,133600,42042190,3070,3070,3070,3070,0
20230809,133500,42042190,3070,3070,3070,3070,0
20230809,133400,42042190,3070,3070,3070,3070,0
20230809,133300,42042190,3070,3070,3070,3070,0
20230809,133200,42042190,3070,3070,3070,3070,0
20230809,133100,42042190,3070,3070,3070,3070,0
20230809,133000,42042190,3070,3070,3070,3070,0
20230809,132900,42042190,3070,3070,3070,3070,338
20230809,132800,41004530,3070,3070,3070,3070,0
20230809,132700,41004530,3070,3070,3070,3070,0
20230809,132600,41004530,3070,3070,3070,3070,0
20230809,132500,41004530,3070,3070,3070,3070,0
20230809,132400,41004530,3070,3070,3070,3070,0
20230809,132300,41004530,3070,3070,3070,3070,0
20230809,132200,41004530,3070,3070,3070,3070,0
20230809,132100,41004530,3070,3070,3070,3070,0
20230809,132000,41004530,3070,3070,3070,3070,0
20230809,131900,41004530,3070,3070,3070,3070,0
20230809,131800,41004530,3070,3070,3070,3070,0
20230809,131700,41004530,3070,3070,3070,3070,0
20230809,131600,41004530,3070,3070,3070,3070,0
20230809,131500,41004530,3070,3070,3070,3070,0
20230809,131400,41004530,3070,3070,3070,3070,2
20230809,131300,40998390,3070,3070,3070,3070,0
20230809,131200,40998390,3070,3070,3070,3070,29
20230809,131100,40909360,3100,3100,3100,3100,0
20230809,131000,40909360,3100,3100,3100,3100,0
20230809,130900,40909360,3100,3100,3100,3100,0
20230809,130800,40909360,3100,3100,3100,3100,0
20230809,130700,40909360,3100,3100,3100,3100,0
20230809,130600,40909360,3100,3100,3100,3100,0
20230809,130500,40909360,3100,3100,3100,3100,0
20230809,130400,40909360,3100,3100,3100,3100,50
20230809,130300,40754360,3100,3100,3100,3100,0
20230809,130200,40754360,3100,3100,3100,3100,0
20230809,130100,40754360,3100,3100,3100,3100,0
20230809,130000,40754360,3100,3100,3100,3100,0
20230809,125900,40754360,3100,3100,3100,3100,0
20230809,125800,40754360,3100,3100,3100,3100,65
20230809,125700,40552860,3070,3070,3070,3070,55
20230809,125600,40384010,3090,3090,3090,3090,0
20230809,125500,40384010,3090,3090,3090,3090,220
20230809,125400,39704210,3090,3080,3090,3080,70
20230809,125300,39488140,3050,3075,3075,3050,1483
20230809,125200,34955225,3075,3065,3075,3065,957
20230809,125100,32012535,3065,3065,3065,3065,1
20230809,125000,32009470,3060,3060,3060,3060,0
20230809,124900,32009470,3060,3060,3060,3060,0
20230809,124800,32009470,3060,3060,3060,3060,0
20230809,124700,32009470,3060,3060,3060,3060,0
20230809,124600,32009470,3060,3060,3060,3060,0
20230809,124500,32009470,3060,3060,3060,3060,25
20230809,124400,31932970,3060,3060,3060,3060,210
20230809,124300,31290370,3075,3075,3075,3075,0
20230809,124200,31290370,3075,3075,3075,3075,0
20230809,124100,31290370,3075,3075,3075,3075,0
20230809,124000,31290370,3075,3075,3075,3075,0
20230809,123900,31290370,3075,3075,3075,3075,0
20230809,123800,31290370,3075,3075,3075,3075,0
20230809,123700,31290370,3075,3075,3075,3075,0
20230809,123600,31290370,3075,3075,3075,3075,0
20230809,123500,31290370,3075,3075,3075,3075,0
20230809,123400,31290370,3075,3075,3075,3075,0
20230809,123300,31290370,3075,3075,3075,3075,0
20230809,123200,31290370,3075,3075,3075,3075,0
20230809,123100,31290370,3075,3075,3075,3075,2
20230809,123000,31284220,3075,3075,3075,3075,0
20230809,122900,31284220,3075,3075,3075,3075,0
20230809,122800,31284220,3075,3075,3075,3075,10
20230809,122700,31253470,3075,3075,3075,3075,0
20230809,122600,31253470,3075,3075,3075,3075,0
20230809,122500,31253470,3075,3075,3075,3075,0
20230809,122400,31253470,3075,3075,3075,3075,0
20230809,122300,31253470,3075,3075,3075,3075,0
20230809,122200,31253470,3075,3075,3075,3075,0
20230809,122100,31253470,3075,3075,3075,3075,0
20230809,122000,31253470,3075,3075,3075,3075,0
20230809,121900,31253470,3075,3075,3075,3075,0
20230809,121800,31253470,3075,3075,3075,3075,2
20230809,121700,31247320,3075,3075,3075,3075,0
20230809,121600,31247320,3075,3075,3075,3075,0
20230809,121500,31247320,3075,3075,3075,3075,0
20230809,121400,31247320,3075,3060,3075,3060,12
20230809,121300,31210455,3070,3070,3070,3070,0
20230809,121200,31210455,3070,3070,3070,3070,2
20230809,121100,31204315,3075,3075,3075,3075,0
20230809,121000,31204315,3075,3075,3075,3075,0
20230809,120900,31204315,3075,3075,3075,3075,0
20230809,120800,31204315,3075,3075,3075,3075,0
20230809,120700,31204315,3075,3075,3075,3075,0
20230809,120600,31204315,3075,3075,3075,3075,0
20230809,120500,31204315,3075,3070,3075,3070,3
20230809,120400,31195100,3060,3060,3060,3060,0
20230809,120300,31195100,3060,3060,3060,3060,0
20230809,120200,31195100,3060,3060,3060,3060,0
20230809,120100,31195100,3060,3060,3060,3060,0
20230809,120000,31195100,3060,3060,3060,3060,0
20230809,115900,31195100,3060,3060,3060,3060,0
20230809,115800,31195100,3060,3060,3060,3060,0
20230809,115700,31195100,3060,3060,3060,3060,0
20230809,115600,31195100,3060,3060,3060,3060,0
20230809,115500,31195100,3060,3060,3060,3060,0
20230809,115400,31195100,3060,3060,3060,3060,0
20230809,115300,31195100,3060,3060,3060,3060,0
20230809,115200,31195100,3060,3060,3060,3060,0
20230809,115100,31195100,3060,3060,3060,3060,0
20230809,115000,31195100,3060,3060,3060,3060,0
20230809,114900,31195100,3060,3060,3060,3060,0
20230809,114800,31195100,3060,3060,3060,3060,1
20230809,114700,31192040,3070,3070,3070,3070,1
20230809,114600,31188970,3065,3065,3065,3065,0
20230809,114500,31188970,3065,3065,3065,3065,0
20230809,114400,31188970,3065,3065,3065,3065,0
20230809,114300,31188970,3065,3065,3065,3065,0
20230809,114200,31188970,3065,3065,3065,3065,0
20230809,114100,31188970,3065,3065,3065,3065,129
20230809,114000,30793585,3065,3065,3065,3065,12
20230809,113900,30756805,3065,3065,3065,3065,1
20230809,113800,30753740,3065,3065,3065,3065,0
20230809,113700,30753740,3065,3065,3065,3065,0
20230809,113600,30753740,3065,3065,3065,3065,0
20230809,113500,30753740,3065,3065,3065,3065,0
20230809,113400,30753740,3065,3065,3065,3065,1
20230809,113300,30750675,3065,3065,3065,3065,1
20230809,113200,30747610,3080,3080,3080,3080,0
20230809,113100,30747610,3080,3080,3080,3080,0
20230809,113000,30747610,3080,3080,3080,3080,0
20230809,112900,30747610,3080,3080,3080,3080,0
20230809,112800,30747610,3080,3080,3080,3080,0
20230809,112700,30747610,3080,3075,3080,3075,3
20230809,112600,30738375,3070,3070,3070,3070,1
20230809,112500,30735305,3065,3065,3065,3065,56
20230809,112400,30563665,3075,3075,3075,3075,0
20230809,112300,30563665,3075,3070,3075,3070,62
20230809,112200,30373320,3070,3070,3070,3070,1
20230809,112100,30370250,3070,3070,3070,3070,44
20230809,112000,30235170,3090,3080,3090,3080,86
20230809,111900,29969455,3080,3080,3080,3080,0
20230809,111800,29969455,3080,3080,3080,3080,1
20230809,111700,29966375,3070,3070,3070,3070,0
20230809,111600,29966375,3070,3070,3070,3070,0
20230809,111500,29966375,3070,3070,3070,3070,0
20230809,111400,29966375,3070,3070,3070,3070,0
20230809,111300,29966375,3070,3070,3070,3070,0
20230809,111200,29966375,3070,3070,3070,3070,0
20230809,111100,29966375,3070,3070,3070,3070,32
20230809,111000,29868135,3065,3065,3065,3065,0
20230809,110900,29868135,3065,3065,3065,3065,0
20230809,110800,29868135,3065,3065,3065,3065,0
20230809,110700,29868135,3065,3065,3065,3065,0
20230809,110600,29868135,3065,3065,3065,3065,0
20230809,110500,29868135,3065,3065,3065,3065,0
20230809,110400,29868135,3065,3065,3065,3065,0
20230809,110300,29868135,3065,3065,3065,3065,0
20230809,110200,29868135,3065,3065,3065,3065,0
20230809,110100,29868135,3065,3065,3065,3065,0
20230809,110000,29868135,3065,3065,3065,3065,0
20230809,105900,29868135,3065,3065,3065,3065,0
20230809,105800,29868135,3065,3065,3065,3065,1
20230809,105700,29865070,3065,3065,3065,3065,0
20230809,105600,29865070,3065,3065,3065,3065,0
20230809,105500,29865070,3065,3065,3065,3065,1
20230809,105400,29862005,3075,3075,3075,3075,0
20230809,105300,29862005,3075,3075,3075,3075,0
20230809,105200,29862005,3075,3075,3075,3075,0
20230809,105100,29862005,3075,3075,3075,3075,1
20230809,105000,29858930,3065,3060,3065,3060,441
20230809,104900,28507280,3055,3055,3055,3055,0
20230809,104800,28507280,3055,3055,3055,3055,0
20230809,104700,28507280,3055,3050,3055,3050,6
20230809,104600,28488970,3045,3045,3045,3045,1
20230809,104500,28485925,3045,3045,3045,3045,0
20230809,104400,28485925,3045,3045,3045,3045,1
20230809,104300,28482880,3045,3045,3045,3045,1
20230809,104200,28479835,3050,3050,3050,3050,0
20230809,104100,28479835,3050,3050,3050,3050,0
20230809,104000,28479835,3050,3050,3050,3050,0
20230809,103900,28479835,3050,3050,3050,3050,0
20230809,103800,28479835,3050,3050,3050,3050,2
20230809,103700,28473735,3065,3050,3065,3050,1000
20230809,103600,25412440,3040,3040,3040,3040,1
20230809,103500,25409400,3055,3055,3055,3055,0
20230809,103400,25409400,3055,3055,3055,3055,0
20230809,103300,25409400,3055,3055,3055,3055,0
20230809,103200,25409400,3055,3055,3055,3055,0
20230809,103100,25409400,3055,3055,3055,3055,0
20230809,103000,25409400,3055,3055,3055,3055,0
20230809,102900,25409400,3055,3055,3055,3055,0
20230809,102800,25409400,3055,3055,3055,3055,0
20230809,102700,25409400,3055,3055,3055,3055,0
20230809,102600,25409400,3055,3055,3055,3055,0
20230809,102500,25409400,3055,3055,3055,3055,0
20230809,102400,25409400,3055,3045,3055,3045,10
20230809,102300,25378890,3035,3035,3035,3035,0
20230809,102200,25378890,3035,3035,3035,3035,0
20230809,102100,25378890,3035,3035,3035,3035,1
20230809,102000,25375855,3040,3040,3040,3040,0
20230809,101900,25375855,3040,3040,3040,3040,0
20230809,101800,25375855,3040,3040,3040,3040,0
20230809,101700,25375855,3040,3040,3040,3040,1
20230809,101600,25372815,3040,3040,3040,3040,0
20230809,101500,25372815,3040,3040,3040,3040,3
20230809,101400,25363695,3050,3045,3050,3045,50
20230809,101300,25211205,3040,3040,3040,3040,0
20230809,101200,25211205,3040,3040,3040,3040,0
20230809,101100,25211205,3040,3040,3040,3040,0
20230809,101000,25211205,3040,3035,3040,3035,2
20230809,100900,25205130,3025,3025,3025,3025,0
20230809,100800,25205130,3025,3025,3025,3025,0
20230809,100700,25205130,3025,3040,3040,3025,1699
20230809,100600,20059195,3045,3045,3045,3045,0
20230809,100500,20059195,3045,3045,3045,3045,0
20230809,100400,20059195,3045,3045,3045,3045,0
20230809,100300,20059195,3045,3045,3045,3045,0
20230809,100200,20059195,3045,3045,3045,3045,0
20230809,100100,20059195,3045,3045,3045,3045,8
20230809,100000,20034835,3040,3040,3040,3040,0
20230809,095900,20034835,3040,3040,3040,3040,0
20230809,095800,20034835,3040,3040,3040,3040,0
20230809,095700,20034835,3040,3040,3040,3040,0
20230809,095600,20034835,3040,3040,3040,3040,0
20230809,095500,20034835,3040,3040,3040,3040,0
20230809,095400,20034835,3040,3040,3040,3040,0
20230809,095300,20034835,3040,3040,3040,3040,0
20230809,095200,20034835,3040,3040,3040,3040,0
20230809,095100,20034835,3040,3040,3040,3040,0
20230809,095000,20034835,3040,3040,3040,3040,1
20230809,094900,20031795,3040,3040,3040,3040,0
20230809,094800,20031795,3040,3040,3040,3040,0
20230809,094700,20031795,3040,3040,3040,3040,0
20230809,094600,20031795,3040,3040,3040,3040,0
20230809,094500,20031795,3040,3040,3040,3040,0
20230809,094400,20031795,3040,3040,3040,3040,71
20230809,094300,19815955,3040,3040,3040,3040,101
20230809,094200,19508915,3030,3030,3030,3030,0
20230809,094100,19508915,3030,3030,3030,3030,4
20230809,094000,19496795,3030,3030,3030,3030,1
20230809,093900,19493765,3040,3040,3040,3040,0
20230809,093800,19493765,3040,3040,3040,3040,0
20230809,093700,19493765,3040,3040,3040,3040,0
20230809,093600,19493765,3040,3040,3040,3040,0
20230809,093500,19493765,3040,3030,3040,3030,1560
20230809,093400,14751970,3030,3030,3030,3030,0
20230809,093300,14751970,3030,3030,3030,3030,1
20230809,093200,14748940,3030,3030,3030,3030,0
20230809,093100,14748940,3030,3030,3030,3030,0
20230809,093000,14748940,3030,3030,3030,3030,0
20230809,092900,14748940,3030,3030,3030,3030,0
20230809,092800,14748940,3030,3030,3030,3030,25
20230809,092700,14673190,3025,3025,3025,3025,0
20230809,092600,14673190,3025,3025,3025,3025,0
20230809,092500,14673190,3025,3025,3025,3025,0
20230809,092400,14673190,3025,3025,3025,3025,0
20230809,092300,14673190,3025,3040,3040,3025,674
20230809,092200,12631010,3040,3040,3040,3040,0
20230809,092100,12631010,3040,3040,3040,3040,0
20230809,092000,12631010,3040,3040,3040,3040,1
20230809,091900,12627970,3025,3025,3025,3025,0
20230809,091800,12627970,3025,3025,3025,3025,0
20230809,091700,12627970,3025,3025,3025,3025,0
20230809,091600,12627970,3025,3025,3025,3025,0
20230809,091500,12627970,3025,3025,3025,3025,465
20230809,091400,11221345,3035,3035,3035,3035,0
20230809,091300,11221345,3035,3035,3035,3035,0
20230809,091200,11221345,3035,3035,3035,3035,200
20230809,091100,10614345,3020,3020,3020,3020,1040
20230809,091000,7473545,3020,3020,3020,3020,59
20230809,090900,7295365,3020,3020,3020,3020,0
20230809,090800,7295365,3020,3020,3020,3020,0
20230809,090700,7295365,3020,3020,3020,3020,0
20230809,090600,7295365,3020,3020,3020,3020,0
20230809,090500,7295365,3020,3020,3020,3020,0
20230809,090400,7295365,3020,3020,3020,3020,15
20230809,090300,7250065,3020,3020,3020,3020,0
20230809,090200,7250065,3020,3020,3020,3020,0
20230809,090100,7250065,3020,3030,3030,3020,1469
20230809,090000,2805590,3040,3035,3040,3035,924