KissMeData/093380/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194500,58101975,4090,4090,4090,4090,1210
20230804,194400,58101975,4090,4090,4090,4090,0
20230804,194300,58101975,4090,4090,4090,4090,0
20230804,194200,58101975,4090,4090,4090,4090,0
20230804,194100,58101975,4090,4090,4090,4090,0
20230804,194000,58101975,4090,4090,4090,4090,0
20230804,193900,58101975,4090,4090,4090,4090,0
20230804,193800,58101975,4090,4090,4090,4090,0
20230804,193700,58101975,4090,4090,4090,4090,0
20230804,193600,58101975,4090,4090,4090,4090,0
20230804,193500,58101975,4090,4090,4090,4090,0
20230804,193400,58101975,4090,4090,4090,4090,0
20230804,193300,58101975,4090,4090,4090,4090,0
20230804,193200,58101975,4090,4090,4090,4090,0
20230804,193100,58101975,4090,4090,4090,4090,0
20230804,193000,58101975,4090,4090,4090,4090,0
20230804,192900,58101975,4090,4090,4090,4090,0
20230804,192800,58101975,4090,4090,4090,4090,0
20230804,192700,58101975,4090,4090,4090,4090,0
20230804,192600,58101975,4090,4090,4090,4090,0
20230804,192500,58101975,4090,4090,4090,4090,0
20230804,192400,58101975,4090,4090,4090,4090,0
20230804,192300,58101975,4090,4090,4090,4090,0
20230804,192200,58101975,4090,4090,4090,4090,0
20230804,192100,58101975,4090,4090,4090,4090,0
20230804,192000,58101975,4090,4090,4090,4090,0
20230804,191900,58101975,4090,4090,4090,4090,0
20230804,191800,58101975,4090,4090,4090,4090,0
20230804,191700,58101975,4090,4090,4090,4090,0
20230804,191600,58101975,4090,4090,4090,4090,0
20230804,191500,58101975,4090,4090,4090,4090,1210
20230804,191400,58101975,4090,4090,4090,4090,0
20230804,191300,58101975,4090,4090,4090,4090,0
20230804,191200,58101975,4090,4090,4090,4090,0
20230804,191100,58101975,4090,4090,4090,4090,0
20230804,191000,58101975,4090,4090,4090,4090,0
20230804,190900,58101975,4090,4090,4090,4090,0
20230804,190800,58101975,4090,4090,4090,4090,0
20230804,190700,58101975,4090,4090,4090,4090,0
20230804,190600,58101975,4090,4090,4090,4090,0
20230804,190500,58101975,4090,4090,4090,4090,0
20230804,190400,58101975,4090,4090,4090,4090,0
20230804,190300,58101975,4090,4090,4090,4090,0
20230804,190200,58101975,4090,4090,4090,4090,0
20230804,190100,58101975,4090,4090,4090,4090,0
20230804,190000,58101975,4090,4090,4090,4090,0
20230804,185900,58101975,4090,4090,4090,4090,0
20230804,185800,58101975,4090,4090,4090,4090,0
20230804,185700,58101975,4090,4090,4090,4090,0
20230804,185600,58101975,4090,4090,4090,4090,0
20230804,185500,58101975,4090,4090,4090,4090,0
20230804,185400,58101975,4090,4090,4090,4090,0
20230804,185300,58101975,4090,4090,4090,4090,0
20230804,185200,58101975,4090,4090,4090,4090,0
20230804,185100,58101975,4090,4090,4090,4090,0
20230804,185000,58101975,4090,4090,4090,4090,0
20230804,184900,58101975,4090,4090,4090,4090,0
20230804,184800,58101975,4090,4090,4090,4090,0
20230804,184700,58101975,4090,4090,4090,4090,0
20230804,184600,58101975,4090,4090,4090,4090,0
20230804,184500,58101975,4090,4090,4090,4090,1210
20230804,184400,58101975,4090,4090,4090,4090,0
20230804,184300,58101975,4090,4090,4090,4090,0
20230804,184200,58101975,4090,4090,4090,4090,0
20230804,184100,58101975,4090,4090,4090,4090,0
20230804,184000,58101975,4090,4090,4090,4090,0
20230804,183900,58101975,4090,4090,4090,4090,0
20230804,183800,58101975,4090,4090,4090,4090,0
20230804,183700,58101975,4090,4090,4090,4090,0
20230804,183600,58101975,4090,4090,4090,4090,0
20230804,183500,58101975,4090,4090,4090,4090,0
20230804,183400,58101975,4090,4090,4090,4090,0
20230804,183300,58101975,4090,4090,4090,4090,0
20230804,183200,58101975,4090,4090,4090,4090,0
20230804,183100,58101975,4090,4090,4090,4090,0
20230804,183000,58101975,4090,4090,4090,4090,0
20230804,182900,58101975,4090,4090,4090,4090,0
20230804,182800,58101975,4090,4090,4090,4090,0
20230804,182700,58101975,4090,4090,4090,4090,0
20230804,182600,58101975,4090,4090,4090,4090,0
20230804,182500,58101975,4090,4090,4090,4090,0
20230804,182400,58101975,4090,4090,4090,4090,0
20230804,182300,58101975,4090,4090,4090,4090,0
20230804,182200,58101975,4090,4090,4090,4090,0
20230804,182100,58101975,4090,4090,4090,4090,0
20230804,182000,58101975,4090,4090,4090,4090,0
20230804,181900,58101975,4090,4090,4090,4090,0
20230804,181800,58101975,4090,4090,4090,4090,0
20230804,181700,58101975,4090,4090,4090,4090,0
20230804,181600,58101975,4090,4090,4090,4090,0
20230804,181500,58101975,4090,4090,4090,4090,1210
20230804,181400,58101975,4090,4090,4090,4090,0
20230804,181300,58101975,4090,4090,4090,4090,0
20230804,181200,58101975,4090,4090,4090,4090,0
20230804,181100,58101975,4090,4090,4090,4090,0
20230804,181000,58101975,4090,4090,4090,4090,0
20230804,180900,58101975,4090,4090,4090,4090,0
20230804,180800,58101975,4090,4090,4090,4090,0
20230804,180700,58101975,4090,4090,4090,4090,0
20230804,180600,58101975,4090,4090,4090,4090,0
20230804,180500,58101975,4090,4090,4090,4090,0
20230804,180400,58101975,4090,4090,4090,4090,0
20230804,180300,58101975,4090,4090,4090,4090,0
20230804,180200,58101975,4090,4090,4090,4090,0
20230804,180100,58101975,4090,4090,4090,4090,0
20230804,180000,58101975,4090,4090,4090,4090,0
20230804,175900,58101975,4090,4090,4090,4090,0
20230804,175800,58101975,4090,4090,4090,4090,0
20230804,175700,58101975,4090,4090,4090,4090,0
20230804,175600,58101975,4090,4090,4090,4090,0
20230804,175500,58101975,4090,4090,4090,4090,0
20230804,175400,58101975,4090,4090,4090,4090,0
20230804,175300,58101975,4090,4090,4090,4090,0
20230804,175200,58101975,4090,4090,4090,4090,0
20230804,175100,58101975,4090,4090,4090,4090,0
20230804,175000,58101975,4090,4090,4090,4090,0
20230804,174900,58101975,4090,4090,4090,4090,0
20230804,174800,58101975,4090,4090,4090,4090,0
20230804,174700,58101975,4090,4090,4090,4090,0
20230804,174600,58101975,4090,4090,4090,4090,0
20230804,174500,58101975,4090,4090,4090,4090,1210
20230804,174400,58101975,4090,4090,4090,4090,0
20230804,174300,58101975,4090,4090,4090,4090,0
20230804,174200,58101975,4090,4090,4090,4090,0
20230804,174100,58101975,4090,4090,4090,4090,0
20230804,174000,58101975,4090,4090,4090,4090,0
20230804,173900,58101975,4090,4090,4090,4090,0
20230804,173800,58101975,4090,4090,4090,4090,0
20230804,173700,58101975,4090,4090,4090,4090,0
20230804,173600,58101975,4090,4090,4090,4090,0
20230804,173500,58101975,4090,4090,4090,4090,0
20230804,173400,58101975,4090,4090,4090,4090,0
20230804,173300,58101975,4090,4090,4090,4090,0
20230804,173200,58101975,4090,4090,4090,4090,0
20230804,173100,58101975,4090,4090,4090,4090,0
20230804,173000,58101975,4090,4090,4090,4090,0
20230804,172900,58101975,4090,4090,4090,4090,0
20230804,172800,58101975,4090,4090,4090,4090,0
20230804,172700,58101975,4090,4090,4090,4090,0
20230804,172600,58101975,4090,4090,4090,4090,0
20230804,172500,58101975,4090,4090,4090,4090,0
20230804,172400,58101975,4090,4090,4090,4090,0
20230804,172300,58101975,4090,4090,4090,4090,0
20230804,172200,58101975,4090,4090,4090,4090,0
20230804,172100,58101975,4090,4090,4090,4090,0
20230804,172000,58101975,4090,4090,4090,4090,0
20230804,171900,58101975,4090,4090,4090,4090,0
20230804,171800,58101975,4090,4090,4090,4090,0
20230804,171700,58101975,4090,4090,4090,4090,0
20230804,171600,58101975,4090,4090,4090,4090,0
20230804,171500,58101975,4090,4090,4090,4090,1210
20230804,171400,58101975,4090,4090,4090,4090,0
20230804,171300,58101975,4090,4090,4090,4090,0
20230804,171200,58101975,4090,4090,4090,4090,0
20230804,171100,58101975,4090,4090,4090,4090,0
20230804,171000,58101975,4090,4090,4090,4090,0
20230804,170900,58101975,4090,4090,4090,4090,0
20230804,170800,58101975,4090,4090,4090,4090,0
20230804,170700,58101975,4090,4090,4090,4090,0
20230804,170600,58101975,4090,4090,4090,4090,0
20230804,170500,58101975,4090,4090,4090,4090,0
20230804,170400,58101975,4090,4090,4090,4090,0
20230804,170300,58101975,4090,4090,4090,4090,0
20230804,170200,58101975,4090,4090,4090,4090,0
20230804,170100,58101975,4090,4090,4090,4090,0
20230804,170000,58101975,4090,4090,4090,4090,0
20230804,165900,58101975,4090,4090,4090,4090,0
20230804,165800,58101975,4090,4090,4090,4090,0
20230804,165700,58101975,4090,4090,4090,4090,0
20230804,165600,58101975,4090,4090,4090,4090,0
20230804,165500,58101975,4090,4090,4090,4090,0
20230804,165400,58101975,4090,4090,4090,4090,0
20230804,165300,58101975,4090,4090,4090,4090,0
20230804,165200,58101975,4090,4090,4090,4090,0
20230804,165100,58101975,4090,4090,4090,4090,0
20230804,165000,58101975,4090,4090,4090,4090,0
20230804,164900,58101975,4090,4090,4090,4090,0
20230804,164800,58101975,4090,4090,4090,4090,0
20230804,164700,58101975,4090,4090,4090,4090,0
20230804,164600,58101975,4090,4090,4090,4090,0
20230804,164500,58101975,4090,4090,4090,4090,1210
20230804,164400,58101975,4090,4090,4090,4090,0
20230804,164300,58101975,4090,4090,4090,4090,0
20230804,164200,58101975,4090,4090,4090,4090,0
20230804,164100,58101975,4090,4090,4090,4090,0
20230804,164000,58101975,4090,4090,4090,4090,0
20230804,163900,58101975,4090,4090,4090,4090,0
20230804,163800,58101975,4090,4090,4090,4090,0
20230804,163700,58101975,4090,4090,4090,4090,0
20230804,163600,58101975,4090,4090,4090,4090,0
20230804,163500,58101975,4090,4090,4090,4090,0
20230804,163400,58101975,4090,4090,4090,4090,0
20230804,163300,58101975,4090,4090,4090,4090,0
20230804,163200,58101975,4090,4090,4090,4090,0
20230804,163100,58101975,4090,4090,4090,4090,0
20230804,163000,58101975,4090,4090,4090,4090,0
20230804,162900,58101975,4090,4090,4090,4090,0
20230804,162800,58101975,4090,4090,4090,4090,0
20230804,162700,58101975,4090,4090,4090,4090,0
20230804,162600,58101975,4090,4090,4090,4090,0
20230804,162500,58101975,4090,4090,4090,4090,0
20230804,162400,58101975,4090,4090,4090,4090,0
20230804,162300,58101975,4090,4090,4090,4090,0
20230804,162200,58101975,4090,4090,4090,4090,0
20230804,162100,58101975,4090,4090,4090,4090,0
20230804,162000,58101975,4090,4090,4090,4090,0
20230804,161900,58101975,4090,4090,4090,4090,0
20230804,161800,58101975,4090,4090,4090,4090,0
20230804,161700,58101975,4090,4090,4090,4090,0
20230804,161600,58101975,4090,4090,4090,4090,0
20230804,161500,58101975,4090,4090,4090,4090,1210
20230804,161400,58101975,4090,4090,4090,4090,0
20230804,161300,58101975,4090,4090,4090,4090,0
20230804,161200,58101975,4090,4090,4090,4090,0
20230804,161100,58101975,4090,4090,4090,4090,0
20230804,161000,58101975,4090,4090,4090,4090,0
20230804,160900,58101975,4090,4090,4090,4090,0
20230804,160800,58101975,4090,4090,4090,4090,0
20230804,160700,58101975,4090,4090,4090,4090,0
20230804,160600,58101975,4090,4090,4090,4090,0
20230804,160500,58101975,4090,4090,4090,4090,0
20230804,160400,58101975,4090,4090,4090,4090,0
20230804,160300,58101975,4090,4090,4090,4090,0
20230804,160200,58101975,4090,4090,4090,4090,0
20230804,160100,58101975,4090,4090,4090,4090,0
20230804,160000,58101975,4090,4090,4090,4090,0
20230804,155900,58101975,4090,4090,4090,4090,0
20230804,155800,58101975,4090,4090,4090,4090,0
20230804,155700,58101975,4090,4090,4090,4090,0
20230804,155600,58101975,4090,4090,4090,4090,0
20230804,155500,58101975,4090,4090,4090,4090,0
20230804,155400,58101975,4090,4090,4090,4090,0
20230804,155300,58101975,4090,4090,4090,4090,0
20230804,155200,58101975,4090,4090,4090,4090,0
20230804,155100,58101975,4090,4090,4090,4090,0
20230804,155000,58101975,4090,4090,4090,4090,0
20230804,154900,58101975,4090,4090,4090,4090,0
20230804,154800,58101975,4090,4090,4090,4090,0
20230804,154700,58101975,4090,4090,4090,4090,0
20230804,154600,58101975,4090,4090,4090,4090,0
20230804,154500,58101975,4090,4090,4090,4090,1210
20230804,154400,58101975,4090,4090,4090,4090,0
20230804,154300,58101975,4090,4090,4090,4090,0
20230804,154200,58101975,4090,4090,4090,4090,0
20230804,154100,58101975,4090,4090,4090,4090,0
20230804,154000,58101975,4090,4090,4090,4090,0
20230804,153900,58101975,4090,4090,4090,4090,0
20230804,153800,58101975,4090,4090,4090,4090,0
20230804,153700,58101975,4090,4090,4090,4090,0
20230804,153600,58101975,4090,4090,4090,4090,0
20230804,153500,58101975,4090,4090,4090,4090,0
20230804,153400,58101975,4090,4090,4090,4090,0
20230804,153300,58101975,4090,4090,4090,4090,0
20230804,153200,58101975,4090,4090,4090,4090,0
20230804,153100,58101975,4090,4090,4090,4090,0
20230804,153000,58101975,4090,4090,4090,4090,1210
20230804,152900,53153075,4085,4085,4085,4085,0
20230804,152800,53153075,4085,4085,4085,4085,0
20230804,152700,53153075,4085,4085,4085,4085,0
20230804,152600,53153075,4085,4085,4085,4085,0
20230804,152500,53153075,4085,4085,4085,4085,0
20230804,152400,53153075,4085,4085,4085,4085,0
20230804,152300,53153075,4085,4085,4085,4085,0
20230804,152200,53153075,4085,4085,4085,4085,0
20230804,152100,53153075,4085,4085,4085,4085,0
20230804,152000,53153075,4085,4085,4085,4085,0
20230804,151900,53153075,4085,4065,4085,4065,526
20230804,151800,51009625,4070,4050,4070,4050,210
20230804,151700,50157460,4060,4055,4060,4045,389
20230804,151600,48581160,4065,4065,4065,4065,17
20230804,151500,48512055,4065,4050,4065,4050,41
20230804,151400,48345825,4065,4050,4065,4045,40
20230804,151300,48183700,4065,4065,4065,4065,7
20230804,151200,48155245,4065,4050,4065,4045,362
20230804,151100,46689680,4065,4065,4065,4065,6
20230804,151000,46665290,4065,4055,4065,4045,134
20230804,150900,46121885,4050,4050,4050,4050,373
20230804,150800,44611235,4050,4045,4050,4045,139
20230804,150700,44048950,4050,4050,4050,4050,6
20230804,150600,44024650,4050,4050,4050,4050,7
20230804,150500,43996300,4050,4050,4050,4050,6
20230804,150400,43972000,4050,4050,4050,4050,6
20230804,150300,43947700,4050,4050,4050,4050,7
20230804,150200,43919350,4050,4050,4050,4050,6
20230804,150100,43895050,4050,4050,4050,4050,6
20230804,150000,43870750,4050,4050,4050,4050,9
20230804,145900,43834300,4045,4050,4050,4045,20
20230804,145800,43753370,4050,4050,4050,4050,6
20230804,145700,43729070,4050,4050,4050,4050,6
20230804,145600,43704770,4050,4040,4050,4040,77
20230804,145500,43393610,4040,4050,4050,4040,136
20230804,145400,42844110,4050,4050,4050,4050,7
20230804,145300,42815760,4050,4050,4050,4050,7
20230804,145200,42787410,4050,4045,4050,4035,657
20230804,145100,40128260,4045,4040,4045,4040,302
20230804,145000,38906740,4045,4045,4045,4045,7
20230804,144900,38878425,4045,4045,4045,4045,6
20230804,144800,38854155,4045,4045,4045,4045,6
20230804,144700,38829885,4045,4045,4045,4045,8
20230804,144600,38797525,4040,4045,4045,4040,23
20230804,144500,38704560,4040,4045,4045,4040,20
20230804,144400,38623730,4045,4045,4045,4045,6
20230804,144300,38599460,4045,4045,4045,4045,254
20230804,144200,37572030,4045,4045,4045,4045,6
20230804,144100,37547760,4045,4045,4045,4045,6
20230804,144000,37523490,4045,4045,4045,4045,7
20230804,143900,37495175,4040,4040,4045,4040,39
20230804,143800,37337580,4045,4045,4045,4045,6
20230804,143700,37313310,4045,4045,4045,4045,6
20230804,143600,37289040,4045,4045,4045,4045,7
20230804,143500,37260725,4045,4045,4045,4045,6
20230804,143400,37236455,4045,4045,4045,4045,6
20230804,143300,37212185,4045,4045,4045,4045,11
20230804,143200,37167690,4045,4045,4045,4045,65
20230804,143100,36904765,4045,4045,4045,4045,106
20230804,143000,36475995,4045,4040,4045,4040,22
20230804,142900,36387080,4045,4045,4045,4045,6
20230804,142800,36362810,4045,4045,4045,4045,6
20230804,142700,36338540,4045,4045,4045,4045,63
20230804,142600,36083705,4045,4045,4045,4045,108
20230804,142500,35646845,4045,4045,4045,4045,6
20230804,142400,35622575,4045,4045,4045,4045,6
20230804,142300,35598305,4045,4045,4045,4045,7
20230804,142200,35569990,4045,4045,4045,4045,6
20230804,142100,35545720,4045,4045,4045,4045,20
20230804,142000,35464820,4045,4045,4045,4045,7
20230804,141900,35436505,4045,4045,4045,4045,6
20230804,141800,35412235,4045,4045,4045,4045,6
20230804,141700,35387965,4045,4045,4045,4045,7
20230804,141600,35359650,4045,4045,4045,4045,20
20230804,141500,35278750,4045,4045,4045,4045,6
20230804,141400,35254480,4045,4045,4045,4045,6
20230804,141300,35230210,4045,4045,4045,4045,7
20230804,141200,35201895,4045,4045,4045,4045,6
20230804,141100,35177625,4045,4045,4045,4045,20
20230804,141000,35096725,4045,4045,4045,4045,7
20230804,140900,35068410,4045,4045,4045,4045,6
20230804,140800,35044140,4045,4045,4045,4045,6
20230804,140700,35019870,4045,4045,4045,4045,7
20230804,140600,34991555,4045,4030,4045,4030,16
20230804,140500,34926915,4030,4040,4040,4030,13
20230804,140400,34874465,4040,4040,4040,4040,6
20230804,140300,34850225,4040,4040,4040,4040,7
20230804,140200,34821945,4040,4040,4040,4040,6
20230804,140100,34797705,4040,4040,4040,4040,6
20230804,140000,34773465,4040,4035,4040,4035,9
20230804,135900,34737110,4040,4040,4040,4040,6
20230804,135800,34712870,4040,4040,4040,4040,19
20230804,135700,34636110,4040,4040,4040,4040,7
20230804,135600,34607830,4040,4040,4040,4040,6
20230804,135500,34583590,4040,4040,4040,4040,6
20230804,135400,34559350,4040,4040,4040,4040,6
20230804,135300,34535110,4040,4040,4040,4040,7
20230804,135200,34506830,4040,4040,4040,4040,6
20230804,135100,34482590,4040,4040,4040,4040,6
20230804,135000,34458350,4040,4040,4040,4040,38
20230804,134900,34304830,4040,4040,4040,4040,6
20230804,134800,34280590,4040,4030,4040,4025,219
20230804,134700,33398990,4040,4040,4040,4040,22
20230804,134600,33310110,4040,4040,4040,4040,6
20230804,134500,33285870,4040,4040,4040,4040,10
20230804,134400,33245470,4040,4040,4040,4040,6
20230804,134300,33221230,4040,4040,4040,4040,7
20230804,134200,33192950,4040,4040,4040,4040,42
20230804,134100,33023270,4040,4040,4040,4040,6
20230804,134000,32999030,4040,4040,4040,4040,7
20230804,133900,32970750,4040,4040,4040,4040,6
20230804,133800,32946510,4040,4040,4040,4040,6
20230804,133700,32922270,4040,4040,4040,4040,190
20230804,133600,32154670,4040,4040,4040,4040,6
20230804,133500,32130430,4040,4040,4040,4040,6
20230804,133400,32106190,4040,4040,4040,4040,7
20230804,133300,32077910,4040,4040,4040,4040,6
20230804,133200,32053670,4040,4040,4040,4040,61
20230804,133100,31807230,4040,4040,4040,4040,6
20230804,133000,31782990,4040,4040,4040,4040,7
20230804,132900,31754710,4040,4040,4040,4040,6
20230804,132800,31730470,4040,4040,4040,4040,6
20230804,132700,31706230,4040,4040,4040,4040,7
20230804,132600,31677950,4040,4040,4040,4040,6
20230804,132500,31653710,4040,4040,4040,4040,6
20230804,132400,31629470,4040,4040,4040,4040,7
20230804,132300,31601190,4040,4040,4040,4040,6
20230804,132200,31576950,4040,4040,4040,4040,6
20230804,132100,31552710,4040,4040,4040,4040,8
20230804,132000,31520390,4045,4045,4045,4045,7
20230804,131900,31492075,4045,4045,4045,4045,6
20230804,131800,31467805,4045,4025,4045,4025,249
20230804,131700,30465460,4045,4045,4045,4045,7
20230804,131600,30437145,4045,4045,4045,4045,6
20230804,131500,30412875,4045,4045,4045,4045,7
20230804,131400,30384560,4045,4045,4045,4045,7
20230804,131300,30356245,4025,4045,4045,4025,30
20230804,131200,30235175,4045,4045,4045,4045,6
20230804,131100,30210905,4045,4045,4045,4045,6
20230804,131000,30186635,4045,4045,4045,4045,12
20230804,130900,30138095,4045,4045,4045,4045,7
20230804,130800,30109780,4045,4045,4045,4045,6
20230804,130700,30085510,4045,4045,4045,4045,7
20230804,130600,30057195,4045,4045,4045,4045,6
20230804,130500,30032925,4045,4045,4045,4045,6
20230804,130400,30008655,4045,4045,4045,4045,7
20230804,130300,29980340,4045,4045,4045,4045,6
20230804,130200,29956070,4045,4045,4045,4045,6
20230804,130100,29931800,4045,4045,4045,4045,6
20230804,130000,29907530,4045,4045,4045,4045,7
20230804,125900,29879215,4045,4045,4045,4045,6
20230804,125800,29854945,4045,4045,4045,4045,6
20230804,125700,29830675,4045,4045,4045,4045,7
20230804,125600,29802360,4045,4045,4045,4045,6
20230804,125500,29778090,4045,4045,4045,4045,6
20230804,125400,29753820,4045,4045,4045,4045,7
20230804,125300,29725505,4045,4045,4045,4045,6
20230804,125200,29701235,4045,4045,4045,4045,6
20230804,125100,29676965,4045,4045,4045,4045,6
20230804,125000,29652695,4045,4040,4045,4040,51
20230804,124900,29446615,4040,4040,4040,4040,7
20230804,124800,29418335,4045,4045,4045,4045,8
20230804,124700,29385975,4045,4045,4045,4045,7
20230804,124600,29357660,4045,4045,4045,4045,6
20230804,124500,29333390,4045,4045,4045,4045,6
20230804,124400,29309120,4045,4045,4045,4045,9
20230804,124300,29272715,4045,4045,4045,4045,6
20230804,124200,29248445,4045,4045,4045,4045,6
20230804,124100,29224175,4045,4045,4045,4045,7
20230804,124000,29195860,4045,4045,4045,4045,13
20230804,123900,29143275,4045,4045,4045,4045,8
20230804,123800,29110915,4045,4040,4045,4040,6
20230804,123700,29086650,4040,4040,4040,4040,7
20230804,123600,29058370,4040,4035,4040,4035,70
20230804,123500,28775885,4035,4035,4035,4035,6
20230804,123400,28751675,4035,4035,4035,4035,11
20230804,123300,28707290,4035,4035,4035,4035,6
20230804,123200,28683080,4035,4035,4035,4035,6
20230804,123100,28658870,4035,4035,4035,4035,7
20230804,123000,28630625,4035,4035,4035,4035,13
20230804,122900,28578170,4035,4035,4035,4035,7
20230804,122800,28549925,4035,4035,4035,4035,6
20230804,122700,28525715,4040,4040,4040,4040,7
20230804,122600,28497435,4040,4035,4040,4035,8
20230804,122500,28465120,4040,4040,4045,4040,15
20230804,122400,28404515,4040,4040,4040,4040,7
20230804,122300,28376235,4040,4040,4040,4040,6
20230804,122200,28351995,4040,4040,4040,4040,16
20230804,122100,28287355,4040,4040,4040,4040,7
20230804,122000,28259075,4040,4040,4040,4040,7
20230804,121900,28230795,4040,4040,4040,4040,6
20230804,121800,28206555,4040,4040,4040,4040,6
20230804,121700,28182315,4040,4040,4040,4040,7
20230804,121600,28154035,4040,4040,4040,4040,6
20230804,121500,28129795,4040,4040,4040,4040,6
20230804,121400,28105555,4040,4040,4040,4040,7
20230804,121300,28077275,4040,4040,4040,4040,6
20230804,121200,28053035,4040,4040,4040,4040,6
20230804,121100,28028795,4040,4040,4040,4040,7
20230804,121000,28000515,4040,4040,4040,4040,6
20230804,120900,27976275,4040,4040,4040,4040,6
20230804,120800,27952035,4040,4040,4040,4040,6
20230804,120700,27927795,4040,4040,4040,4040,7
20230804,120600,27899515,4040,4040,4040,4040,6
20230804,120500,27875275,4040,4040,4040,4040,6
20230804,120400,27851035,4040,4040,4040,4040,7
20230804,120300,27822755,4040,4035,4040,4035,172
20230804,120200,27128730,4035,4035,4035,4035,6
20230804,120100,27104520,4035,4035,4035,4035,7
20230804,120000,27076275,4035,4035,4035,4035,6
20230804,115900,27052065,4035,4035,4035,4035,6
20230804,115800,27027855,4035,4035,4035,4035,6
20230804,115700,27003645,4035,4035,4035,4035,7
20230804,115600,26975400,4035,4035,4035,4035,6
20230804,115500,26951190,4035,4035,4035,4035,6
20230804,115400,26926980,4035,4035,4035,4035,7
20230804,115300,26898735,4035,4035,4035,4035,6
20230804,115200,26874525,4035,4035,4035,4035,8
20230804,115100,26842245,4035,4035,4035,4035,7
20230804,115000,26814000,4035,4030,4035,4030,13
20230804,114900,26761605,4030,4030,4030,4030,6
20230804,114800,26737425,4030,4030,4030,4030,7
20230804,114700,26709215,4030,4025,4030,4025,6
20230804,114600,26685060,4025,4025,4025,4025,7
20230804,114500,26656885,4025,4025,4025,4025,6
20230804,114400,26632735,4025,4020,4025,4020,23
20230804,114300,26540270,4020,4015,4020,4015,86
20230804,114200,26194940,4015,4015,4015,4015,6
20230804,114100,26170850,4015,4015,4015,4015,7
20230804,114000,26142745,4015,4015,4015,4015,6
20230804,113900,26118655,4020,4020,4020,4020,6
20230804,113800,26094535,4020,4020,4020,4020,7
20230804,113700,26066395,4020,4020,4020,4020,6
20230804,113600,26042275,4020,4000,4020,4000,7
20230804,113500,26014155,4020,4020,4020,4020,6
20230804,113400,25990035,4020,4020,4020,4020,7
20230804,113300,25961895,4020,4020,4020,4020,6
20230804,113200,25937775,4020,4015,4020,4015,10
20230804,113100,25897595,4015,4015,4015,4015,13
20230804,113000,25845400,4015,4015,4015,4015,6
20230804,112900,25821310,4015,4015,4015,4015,6
20230804,112800,25797220,4015,4015,4015,4015,7
20230804,112700,25769115,4015,4015,4015,4015,6
20230804,112600,25745025,4015,4015,4015,4015,6
20230804,112500,25720935,4015,4015,4015,4015,6
20230804,112400,25696845,4015,4015,4015,4015,7
20230804,112300,25668740,4015,4015,4015,4015,6
20230804,112200,25644650,4015,4015,4015,4015,6
20230804,112100,25620560,4015,4015,4015,4015,7
20230804,112000,25592455,4015,4015,4015,4015,6
20230804,111900,25568365,4015,4015,4015,4015,6
20230804,111800,25544275,4015,4010,4015,4010,211
20230804,111700,24697790,4010,4010,4010,4010,6
20230804,111600,24673730,4010,4010,4010,4010,6
20230804,111500,24649670,4010,4010,4010,4010,19
20230804,111400,24573480,4010,4010,4010,4010,7
20230804,111300,24545410,4010,4010,4010,4010,6
20230804,111200,24521350,4010,4010,4010,4010,6
20230804,111100,24497290,4010,4010,4010,4010,7
20230804,111000,24469220,4010,4005,4010,4005,51
20230804,110900,24264760,4005,4005,4005,4005,6
20230804,110800,24240730,4005,4005,4005,4005,52
20230804,110700,24032470,4005,4005,4005,4005,6
20230804,110600,24008440,4005,4000,4005,4000,48
20230804,110500,23816410,4005,4005,4005,4005,11
20230804,110400,23772355,4005,4005,4005,4005,0
20230804,110300,23772355,4005,4005,4005,4005,0
20230804,110200,23772355,4005,4005,4005,4005,1
20230804,110100,23768350,4005,4005,4005,4005,16
20230804,110000,23704270,4005,4005,4005,4005,1
20230804,105900,23700265,4005,4005,4005,4005,0
20230804,105800,23700265,4005,4005,4005,4005,0
20230804,105700,23700265,4005,4005,4005,4005,0
20230804,105600,23700265,4005,4005,4005,4005,2
20230804,105500,23692255,3995,3995,4005,3995,9
20230804,105400,23656260,4005,4005,4005,4005,0
20230804,105300,23656260,4005,4005,4005,4005,0
20230804,105200,23656260,4005,4005,4005,4005,0
20230804,105100,23656260,4005,4005,4005,4005,0
20230804,105000,23656260,4005,4005,4005,4005,0
20230804,104900,23656260,4005,4005,4005,4005,0
20230804,104800,23656260,4005,4005,4005,4005,5
20230804,104700,23636235,4000,4000,4000,4000,76
20230804,104600,23332235,4005,4005,4005,4005,0
20230804,104500,23332235,4005,4005,4005,4005,0
20230804,104400,23332235,4005,4005,4005,4005,0
20230804,104300,23332235,4005,4005,4005,4005,0
20230804,104200,23332235,4005,4005,4005,4005,0
20230804,104100,23332235,4005,4005,4005,4005,14
20230804,104000,23276165,4005,4005,4005,4005,0
20230804,103900,23276165,4005,4005,4005,4005,0
20230804,103800,23276165,4005,4005,4005,4005,0
20230804,103700,23276165,4005,4005,4005,4005,0
20230804,103600,23276165,4005,4005,4005,4005,123
20230804,103500,22783550,4005,4005,4005,4005,0
20230804,103400,22783550,4005,4005,4005,4005,0
20230804,103300,22783550,4005,4005,4005,4005,0
20230804,103200,22783550,4005,4005,4005,4005,3
20230804,103100,22771535,4000,4000,4000,4000,14
20230804,103000,22715535,4005,4005,4005,4005,0
20230804,102900,22715535,4005,4005,4005,4005,0
20230804,102800,22715535,4005,4005,4005,4005,10
20230804,102700,22675485,4005,3995,4005,3995,16
20230804,102600,22611545,4005,4000,4005,4000,16
20230804,102500,22547535,4005,4005,4005,4005,0
20230804,102400,22547535,4005,4005,4005,4005,0
20230804,102300,22547535,4005,4005,4005,4005,0
20230804,102200,22547535,4005,4005,4005,4005,0
20230804,102100,22547535,4005,4005,4005,4005,5
20230804,102000,22527510,4005,4005,4005,4005,0
20230804,101900,22527510,4005,4005,4005,4005,0
20230804,101800,22527510,4005,3995,4005,3995,16
20230804,101700,22463570,4005,4005,4005,4005,0
20230804,101600,22463570,4005,4005,4005,4005,30
20230804,101500,22343420,4005,4005,4005,4005,0
20230804,101400,22343420,4005,4005,4005,4005,0
20230804,101300,22343420,4005,4005,4005,4005,2
20230804,101200,22335410,4000,4000,4000,4000,15
20230804,101100,22275410,4005,4005,4005,4005,14
20230804,101000,22219340,4005,4005,4005,4005,0
20230804,100900,22219340,4005,4005,4005,4005,0
20230804,100800,22219340,4005,4005,4005,4005,15
20230804,100700,22159265,4005,4005,4005,4005,0
20230804,100600,22159265,4005,4005,4005,4005,0
20230804,100500,22159265,4005,4005,4005,4005,0
20230804,100400,22159265,4005,4005,4005,4005,14
20230804,100300,22103195,4005,4005,4005,4005,0
20230804,100200,22103195,4005,4005,4005,4005,0
20230804,100100,22103195,4005,4005,4005,4005,0
20230804,100000,22103195,4005,3990,4005,3990,102
20230804,095900,21696185,4005,4005,4005,4005,0
20230804,095800,21696185,4005,4005,4005,4005,0
20230804,095700,21696185,4005,4005,4005,4005,2
20230804,095600,21688175,3995,3995,3995,3995,28
20230804,095500,21576315,4005,4005,4005,4005,0
20230804,095400,21576315,4005,4005,4005,3995,4
20230804,095300,21560305,4005,4005,4005,4005,2
20230804,095200,21552295,3995,4005,4005,3995,14
20230804,095100,21496335,4005,4005,4005,4005,0
20230804,095000,21496335,4005,4000,4005,4000,3
20230804,094900,21484325,4005,4005,4005,4005,0
20230804,094800,21484325,4005,4005,4005,4005,0
20230804,094700,21484325,4005,4005,4005,4005,2
20230804,094600,21476315,3985,3990,3990,3985,50
20230804,094500,21276995,4005,4005,4005,4005,0
20230804,094400,21276995,4005,3995,4005,3995,7
20230804,094300,21249010,4005,3995,4005,3995,142
20230804,094200,20681700,4005,4005,4005,4005,0
20230804,094100,20681700,4005,4005,4005,4005,0
20230804,094000,20681700,4005,4005,4005,4005,0
20230804,093900,20681700,4005,4005,4005,4005,0
20230804,093800,20681700,4005,4005,4005,4005,0
20230804,093700,20681700,4005,4005,4005,4005,0
20230804,093600,20681700,4005,4005,4005,4005,0
20230804,093500,20681700,4005,4005,4005,4005,2
20230804,093400,20673690,3985,3990,3990,3985,27
20230804,093300,20566075,4005,4005,4005,4005,0
20230804,093200,20566075,4005,4005,4005,4005,50
20230804,093100,20365825,4010,4010,4010,4010,2
20230804,093000,20357805,4000,4000,4000,4000,97
20230804,092900,19969805,4000,3995,4000,3995,2
20230804,092800,19961810,4000,4000,4000,4000,0
20230804,092700,19961810,4000,3980,4000,3980,48
20230804,092600,19770730,4005,4005,4005,4005,2
20230804,092500,19762720,4005,4005,4005,4005,0
20230804,092400,19762720,4005,4005,4005,4005,0
20230804,092300,19762720,4005,3995,4010,3995,299
20230804,092200,18567775,3995,3995,3995,3995,0
20230804,092100,18567775,3995,3995,3995,3995,0
20230804,092000,18567775,3995,3995,3995,3995,0
20230804,091900,18567775,3995,3995,3995,3995,0
20230804,091800,18567775,3995,3995,3995,3995,0
20230804,091700,18567775,3995,3995,3995,3995,0
20230804,091600,18567775,3995,3995,3995,3995,0
20230804,091500,18567775,3995,3995,3995,3995,0
20230804,091400,18567775,3995,3995,3995,3995,0
20230804,091300,18567775,3995,3995,3995,3995,2
20230804,091200,18559785,3995,3975,3995,3975,85
20230804,091100,18221860,3975,3975,3975,3975,0
20230804,091000,18221860,3975,3975,3975,3975,0
20230804,090900,18221860,3975,3960,3975,3960,6
20230804,090800,18198070,3975,3975,3975,3975,0
20230804,090700,18198070,3975,3975,3975,3975,0
20230804,090600,18198070,3975,3975,3975,3975,0
20230804,090500,18198070,3975,3975,3975,3975,18
20230804,090400,18126520,3975,3975,3975,3975,0
20230804,090300,18126520,3975,3950,3975,3950,106
20230804,090200,17707795,3995,3995,3995,3995,0
20230804,090100,17707795,3995,3995,3995,3990,202
20230804,090000,16901805,3990,3950,3995,3945,4244