KissMeData/094800/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194300,1176429795,4005,4005,4005,4005,1112
20230809,194200,1176429795,4005,4005,4005,4005,0
20230809,194100,1176429795,4005,4005,4005,4005,0
20230809,194000,1176429795,4005,4005,4005,4005,0
20230809,193900,1176429795,4005,4005,4005,4005,0
20230809,193800,1176429795,4005,4005,4005,4005,0
20230809,193700,1176429795,4005,4005,4005,4005,0
20230809,193600,1176429795,4005,4005,4005,4005,0
20230809,193500,1176429795,4005,4005,4005,4005,0
20230809,193400,1176429795,4005,4005,4005,4005,0
20230809,193300,1176429795,4005,4005,4005,4005,0
20230809,193200,1176429795,4005,4005,4005,4005,0
20230809,193100,1176429795,4005,4005,4005,4005,0
20230809,193000,1176429795,4005,4005,4005,4005,0
20230809,192900,1176429795,4005,4005,4005,4005,0
20230809,192800,1176429795,4005,4005,4005,4005,0
20230809,192700,1176429795,4005,4005,4005,4005,0
20230809,192600,1176429795,4005,4005,4005,4005,0
20230809,192500,1176429795,4005,4005,4005,4005,0
20230809,192400,1176429795,4005,4005,4005,4005,0
20230809,192300,1176429795,4005,4005,4005,4005,0
20230809,192200,1176429795,4005,4005,4005,4005,0
20230809,192100,1176429795,4005,4005,4005,4005,0
20230809,192000,1176429795,4005,4005,4005,4005,0
20230809,191900,1176429795,4005,4005,4005,4005,0
20230809,191800,1176429795,4005,4005,4005,4005,0
20230809,191700,1176429795,4005,4005,4005,4005,0
20230809,191600,1176429795,4005,4005,4005,4005,0
20230809,191500,1176429795,4005,4005,4005,4005,0
20230809,191400,1176429795,4005,4005,4005,4005,0
20230809,191300,1176429795,4005,4005,4005,4005,1112
20230809,191200,1176429795,4005,4005,4005,4005,0
20230809,191100,1176429795,4005,4005,4005,4005,0
20230809,191000,1176429795,4005,4005,4005,4005,0
20230809,190900,1176429795,4005,4005,4005,4005,0
20230809,190800,1176429795,4005,4005,4005,4005,0
20230809,190700,1176429795,4005,4005,4005,4005,0
20230809,190600,1176429795,4005,4005,4005,4005,0
20230809,190500,1176429795,4005,4005,4005,4005,0
20230809,190400,1176429795,4005,4005,4005,4005,0
20230809,190300,1176429795,4005,4005,4005,4005,0
20230809,190200,1176429795,4005,4005,4005,4005,0
20230809,190100,1176429795,4005,4005,4005,4005,0
20230809,190000,1176429795,4005,4005,4005,4005,0
20230809,185900,1176429795,4005,4005,4005,4005,0
20230809,185800,1176429795,4005,4005,4005,4005,0
20230809,185700,1176429795,4005,4005,4005,4005,0
20230809,185600,1176429795,4005,4005,4005,4005,0
20230809,185500,1176429795,4005,4005,4005,4005,0
20230809,185400,1176429795,4005,4005,4005,4005,0
20230809,185300,1176429795,4005,4005,4005,4005,0
20230809,185200,1176429795,4005,4005,4005,4005,0
20230809,185100,1176429795,4005,4005,4005,4005,0
20230809,185000,1176429795,4005,4005,4005,4005,0
20230809,184900,1176429795,4005,4005,4005,4005,0
20230809,184800,1176429795,4005,4005,4005,4005,0
20230809,184700,1176429795,4005,4005,4005,4005,0
20230809,184600,1176429795,4005,4005,4005,4005,0
20230809,184500,1176429795,4005,4005,4005,4005,0
20230809,184400,1176429795,4005,4005,4005,4005,0
20230809,184300,1176429795,4005,4005,4005,4005,1112
20230809,184200,1176429795,4005,4005,4005,4005,0
20230809,184100,1176429795,4005,4005,4005,4005,0
20230809,184000,1176429795,4005,4005,4005,4005,0
20230809,183900,1176429795,4005,4005,4005,4005,0
20230809,183800,1176429795,4005,4005,4005,4005,0
20230809,183700,1176429795,4005,4005,4005,4005,0
20230809,183600,1176429795,4005,4005,4005,4005,0
20230809,183500,1176429795,4005,4005,4005,4005,0
20230809,183400,1176429795,4005,4005,4005,4005,0
20230809,183300,1176429795,4005,4005,4005,4005,0
20230809,183200,1176429795,4005,4005,4005,4005,0
20230809,183100,1176429795,4005,4005,4005,4005,0
20230809,183000,1176429795,4005,4005,4005,4005,0
20230809,182900,1176429795,4005,4005,4005,4005,0
20230809,182800,1176429795,4005,4005,4005,4005,0
20230809,182700,1176429795,4005,4005,4005,4005,0
20230809,182600,1176429795,4005,4005,4005,4005,0
20230809,182500,1176429795,4005,4005,4005,4005,0
20230809,182400,1176429795,4005,4005,4005,4005,0
20230809,182300,1176429795,4005,4005,4005,4005,0
20230809,182200,1176429795,4005,4005,4005,4005,0
20230809,182100,1176429795,4005,4005,4005,4005,0
20230809,182000,1176429795,4005,4005,4005,4005,0
20230809,181900,1176429795,4005,4005,4005,4005,0
20230809,181800,1176429795,4005,4005,4005,4005,0
20230809,181700,1176429795,4005,4005,4005,4005,0
20230809,181600,1176429795,4005,4005,4005,4005,0
20230809,181500,1176429795,4005,4005,4005,4005,0
20230809,181400,1176429795,4005,4005,4005,4005,0
20230809,181300,1176429795,4005,4005,4005,4005,1112
20230809,181200,1176429795,4005,4005,4005,4005,0
20230809,181100,1176429795,4005,4005,4005,4005,0
20230809,181000,1176429795,4005,4005,4005,4005,0
20230809,180900,1176429795,4005,4005,4005,4005,0
20230809,180800,1176429795,4005,4005,4005,4005,0
20230809,180700,1176429795,4005,4005,4005,4005,0
20230809,180600,1176429795,4005,4005,4005,4005,0
20230809,180500,1176429795,4005,4005,4005,4005,0
20230809,180400,1176429795,4005,4005,4005,4005,0
20230809,180300,1176429795,4005,4005,4005,4005,0
20230809,180200,1176429795,4005,4005,4005,4005,0
20230809,180100,1176429795,4005,4005,4005,4005,0
20230809,180000,1176429795,4005,4005,4005,4005,0
20230809,175900,1176429795,4005,4005,4005,4005,0
20230809,175800,1176429795,4005,4005,4005,4005,0
20230809,175700,1176429795,4005,4005,4005,4005,0
20230809,175600,1176429795,4005,4005,4005,4005,0
20230809,175500,1176429795,4005,4005,4005,4005,0
20230809,175400,1176429795,4005,4005,4005,4005,0
20230809,175300,1176429795,4005,4005,4005,4005,0
20230809,175200,1176429795,4005,4005,4005,4005,0
20230809,175100,1176429795,4005,4005,4005,4005,0
20230809,175000,1176429795,4005,4005,4005,4005,0
20230809,174900,1176429795,4005,4005,4005,4005,0
20230809,174800,1176429795,4005,4005,4005,4005,0
20230809,174700,1176429795,4005,4005,4005,4005,0
20230809,174600,1176429795,4005,4005,4005,4005,0
20230809,174500,1176429795,4005,4005,4005,4005,0
20230809,174400,1176429795,4005,4005,4005,4005,0
20230809,174300,1176429795,4005,4005,4005,4005,1112
20230809,174200,1176429795,4005,4005,4005,4005,0
20230809,174100,1176429795,4005,4005,4005,4005,0
20230809,174000,1176429795,4005,4005,4005,4005,0
20230809,173900,1176429795,4005,4005,4005,4005,0
20230809,173800,1176429795,4005,4005,4005,4005,0
20230809,173700,1176429795,4005,4005,4005,4005,0
20230809,173600,1176429795,4005,4005,4005,4005,0
20230809,173500,1176429795,4005,4005,4005,4005,0
20230809,173400,1176429795,4005,4005,4005,4005,0
20230809,173300,1176429795,4005,4005,4005,4005,0
20230809,173200,1176429795,4005,4005,4005,4005,0
20230809,173100,1176429795,4005,4005,4005,4005,0
20230809,173000,1176429795,4005,4005,4005,4005,0
20230809,172900,1176429795,4005,4005,4005,4005,0
20230809,172800,1176429795,4005,4005,4005,4005,0
20230809,172700,1176429795,4005,4005,4005,4005,0
20230809,172600,1176429795,4005,4005,4005,4005,0
20230809,172500,1176429795,4005,4005,4005,4005,0
20230809,172400,1176429795,4005,4005,4005,4005,0
20230809,172300,1176429795,4005,4005,4005,4005,0
20230809,172200,1176429795,4005,4005,4005,4005,0
20230809,172100,1176429795,4005,4005,4005,4005,0
20230809,172000,1176429795,4005,4005,4005,4005,0
20230809,171900,1176429795,4005,4005,4005,4005,0
20230809,171800,1176429795,4005,4005,4005,4005,0
20230809,171700,1176429795,4005,4005,4005,4005,0
20230809,171600,1176429795,4005,4005,4005,4005,0
20230809,171500,1176429795,4005,4005,4005,4005,0
20230809,171400,1176429795,4005,4005,4005,4005,0
20230809,171300,1176429795,4005,4005,4005,4005,1112
20230809,171200,1176429795,4005,4005,4005,4005,0
20230809,171100,1176429795,4005,4005,4005,4005,0
20230809,171000,1176429795,4005,4005,4005,4005,0
20230809,170900,1176429795,4005,4005,4005,4005,0
20230809,170800,1176429795,4005,4005,4005,4005,0
20230809,170700,1176429795,4005,4005,4005,4005,0
20230809,170600,1176429795,4005,4005,4005,4005,0
20230809,170500,1176429795,4005,4005,4005,4005,0
20230809,170400,1176429795,4005,4005,4005,4005,0
20230809,170300,1176429795,4005,4005,4005,4005,0
20230809,170200,1176429795,4005,4005,4005,4005,0
20230809,170100,1176429795,4005,4005,4005,4005,0
20230809,170000,1176429795,4005,4005,4005,4005,0
20230809,165900,1176429795,4005,4005,4005,4005,0
20230809,165800,1176429795,4005,4005,4005,4005,0
20230809,165700,1176429795,4005,4005,4005,4005,0
20230809,165600,1176429795,4005,4005,4005,4005,0
20230809,165500,1176429795,4005,4005,4005,4005,0
20230809,165400,1176429795,4005,4005,4005,4005,0
20230809,165300,1176429795,4005,4005,4005,4005,0
20230809,165200,1176429795,4005,4005,4005,4005,0
20230809,165100,1176429795,4005,4005,4005,4005,0
20230809,165000,1176429795,4005,4005,4005,4005,0
20230809,164900,1176429795,4005,4005,4005,4005,0
20230809,164800,1176429795,4005,4005,4005,4005,0
20230809,164700,1176429795,4005,4005,4005,4005,0
20230809,164600,1176429795,4005,4005,4005,4005,0
20230809,164500,1176429795,4005,4005,4005,4005,0
20230809,164400,1176429795,4005,4005,4005,4005,0
20230809,164300,1176429795,4005,4005,4005,4005,1112
20230809,164200,1176429795,4005,4005,4005,4005,0
20230809,164100,1176429795,4005,4005,4005,4005,0
20230809,164000,1176429795,4005,4005,4005,4005,0
20230809,163900,1176429795,4005,4005,4005,4005,0
20230809,163800,1176429795,4005,4005,4005,4005,0
20230809,163700,1176429795,4005,4005,4005,4005,0
20230809,163600,1176429795,4005,4005,4005,4005,0
20230809,163500,1176429795,4005,4005,4005,4005,0
20230809,163400,1176429795,4005,4005,4005,4005,0
20230809,163300,1176429795,4005,4005,4005,4005,0
20230809,163200,1176429795,4005,4005,4005,4005,0
20230809,163100,1176429795,4005,4005,4005,4005,0
20230809,163000,1176429795,4005,4005,4005,4005,0
20230809,162900,1176429795,4005,4005,4005,4005,0
20230809,162800,1176429795,4005,4005,4005,4005,0
20230809,162700,1176429795,4005,4005,4005,4005,0
20230809,162600,1176429795,4005,4005,4005,4005,0
20230809,162500,1176429795,4005,4005,4005,4005,0
20230809,162400,1176429795,4005,4005,4005,4005,0
20230809,162300,1176429795,4005,4005,4005,4005,0
20230809,162200,1176429795,4005,4005,4005,4005,0
20230809,162100,1176429795,4005,4005,4005,4005,0
20230809,162000,1176429795,4005,4005,4005,4005,0
20230809,161900,1176429795,4005,4005,4005,4005,0
20230809,161800,1176429795,4005,4005,4005,4005,0
20230809,161700,1176429795,4005,4005,4005,4005,0
20230809,161600,1176429795,4005,4005,4005,4005,0
20230809,161500,1176429795,4005,4005,4005,4005,0
20230809,161400,1176429795,4005,4005,4005,4005,0
20230809,161300,1176429795,4005,4005,4005,4005,1112
20230809,161200,1176429795,4005,4005,4005,4005,0
20230809,161100,1176429795,4005,4005,4005,4005,0
20230809,161000,1176429795,4005,4005,4005,4005,0
20230809,160900,1176429795,4005,4005,4005,4005,0
20230809,160800,1176429795,4005,4005,4005,4005,0
20230809,160700,1176429795,4005,4005,4005,4005,0
20230809,160600,1176429795,4005,4005,4005,4005,0
20230809,160500,1176429795,4005,4005,4005,4005,0
20230809,160400,1176429795,4005,4005,4005,4005,0
20230809,160300,1176429795,4005,4005,4005,4005,0
20230809,160200,1176429795,4005,4005,4005,4005,0
20230809,160100,1176429795,4005,4005,4005,4005,0
20230809,160000,1176429795,4005,4005,4005,4005,0
20230809,155900,1176429795,4005,4005,4005,4005,0
20230809,155800,1176429795,4005,4005,4005,4005,0
20230809,155700,1176429795,4005,4005,4005,4005,0
20230809,155600,1176429795,4005,4005,4005,4005,0
20230809,155500,1176429795,4005,4005,4005,4005,0
20230809,155400,1176429795,4005,4005,4005,4005,0
20230809,155300,1176429795,4005,4005,4005,4005,0
20230809,155200,1176429795,4005,4005,4005,4005,0
20230809,155100,1176429795,4005,4005,4005,4005,0
20230809,155000,1176429795,4005,4005,4005,4005,0
20230809,154900,1176429795,4005,4005,4005,4005,0
20230809,154800,1176429795,4005,4005,4005,4005,0
20230809,154700,1176429795,4005,4005,4005,4005,0
20230809,154600,1176429795,4005,4005,4005,4005,0
20230809,154500,1176429795,4005,4005,4005,4005,0
20230809,154400,1176429795,4005,4005,4005,4005,0
20230809,154300,1176429795,4005,4005,4005,4005,1112
20230809,154200,1176429795,4005,4005,4005,4005,0
20230809,154100,1176429795,4005,4005,4005,4005,0
20230809,154000,1176429795,4005,4005,4005,4005,0
20230809,153900,1176429795,4005,4005,4005,4005,0
20230809,153800,1176429795,4005,4005,4005,4005,0
20230809,153700,1176429795,4005,4005,4005,4005,0
20230809,153600,1176429795,4005,4005,4005,4005,0
20230809,153500,1176429795,4005,4005,4005,4005,0
20230809,153400,1176429795,4005,4005,4005,4005,0
20230809,153300,1176429795,4005,4005,4005,4005,0
20230809,153200,1176429795,4005,4005,4005,4005,0
20230809,153100,1176429795,4005,4005,4005,4005,0
20230809,153000,1176429795,4005,4005,4005,4005,1112
20230809,152900,1171976235,4005,4005,4005,4005,0
20230809,152800,1171976235,4005,4005,4005,4005,0
20230809,152700,1171976235,4005,4005,4005,4005,0
20230809,152600,1171976235,4005,4005,4005,4005,0
20230809,152500,1171976235,4005,4005,4005,4005,0
20230809,152400,1171976235,4005,4005,4005,4005,0
20230809,152300,1171976235,4005,4005,4005,4005,0
20230809,152200,1171976235,4005,4005,4005,4005,0
20230809,152100,1171976235,4005,4005,4005,4005,0
20230809,152000,1171976235,4005,4005,4005,4005,0
20230809,151900,1171976235,4005,4005,4005,4005,1777
20230809,151800,1164859350,4005,4010,4010,4005,1118
20230809,151700,1160376745,4010,4010,4010,4010,1033
20230809,151600,1156234415,4005,4005,4005,4005,608
20230809,151500,1153799375,4005,4005,4005,4005,374
20230809,151400,1152301505,4005,4005,4005,4005,496
20230809,151300,1150315025,4005,4005,4010,4005,187
20230809,151200,1149566085,4005,4010,4015,4005,462
20230809,151100,1147715230,4010,4030,4030,4010,1606
20230809,151000,1141271240,4030,4005,4030,4005,9287
20230809,150900,1103868800,4005,4030,4030,4005,3450
20230809,150800,1089976485,4005,4015,4025,4005,29031
20230809,150700,973362420,4015,4005,4015,4005,260
20230809,150600,972320255,4005,4005,4010,4005,1549
20230809,150500,966116465,4010,4005,4010,4005,1058
20230809,150400,961878660,4005,4005,4015,4005,1424
20230809,150300,956168420,4005,4010,4010,4005,1527
20230809,150200,950050675,4010,4010,4015,4010,841
20230809,150100,946677925,4010,4010,4015,4010,486
20230809,150000,944728985,4010,4010,4010,4010,584
20230809,145900,942387145,4010,4010,4010,4010,772
20230809,145800,939291425,4010,4010,4010,4010,988
20230809,145700,935329545,4010,4010,4010,4010,524
20230809,145600,933228305,4010,4015,4015,4010,736
20230809,145500,930276850,4015,4010,4045,4010,725
20230809,145400,927369515,4050,4005,4050,4005,27462
20230809,145300,816381300,4025,4005,4025,4005,8590
20230809,145200,781838350,4005,4010,4040,4005,10080
20230809,145100,741200855,4010,4010,4025,4010,10503
20230809,145000,698958805,4005,4010,4010,4005,375
20230809,144900,697456350,4010,4005,4045,4005,959
20230809,144800,693611095,4005,4010,4010,4005,665
20230809,144700,690946100,4010,4010,4020,4010,555
20230809,144600,688720040,4020,4005,4025,4005,5226
20230809,144500,667724050,4005,4010,4010,4005,1001
20230809,144400,663712270,4010,4015,4060,4005,14769
20230809,144300,604287280,4015,4005,4015,4005,7992
20230809,144200,572249325,4005,4005,4005,4005,1316
20230809,144100,566978745,4005,4005,4005,4005,3069
20230809,144000,554687400,4005,4005,4025,4005,702
20230809,143900,551875870,4025,4005,4025,4005,7124
20230809,143800,523255745,4005,4005,4005,4005,966
20230809,143700,519386915,4025,4025,4030,4005,2293
20230809,143600,510194635,4025,4005,4025,4005,5999
20230809,143500,486098800,4005,4005,4005,4005,370
20230809,143400,484616950,4005,4005,4005,4005,0
20230809,143300,484616950,4005,4005,4005,4005,0
20230809,143200,484616950,4005,4005,4005,4005,0
20230809,143100,484616950,4005,4005,4005,4005,1
20230809,143000,484612945,4005,4005,4005,4005,38
20230809,142900,484460755,4005,4005,4005,4005,1084
20230809,142800,480119335,4005,4005,4005,4005,10
20230809,142700,480079285,4005,4005,4005,4005,13
20230809,142600,480027220,4005,4005,4005,4005,0
20230809,142500,480027220,4005,4005,4005,4005,6
20230809,142400,480003190,4005,4005,4005,4005,5
20230809,142300,479983165,4005,4005,4005,4005,0
20230809,142200,479983165,4005,4005,4005,4005,0
20230809,142100,479983165,4005,4005,4005,4005,0
20230809,142000,479983165,4005,4005,4005,4005,0
20230809,141900,479983165,4005,4005,4005,4005,0
20230809,141800,479983165,4005,4005,4005,4005,0
20230809,141700,479983165,4005,4005,4005,4005,0
20230809,141600,479983165,4005,4005,4005,4005,0
20230809,141500,479983165,4005,4005,4005,4005,0
20230809,141400,479983165,4005,4005,4005,4005,959
20230809,141300,476142370,4005,4005,4005,4005,1
20230809,141200,476138365,4005,4005,4005,4005,1224
20230809,141100,471236245,4005,4005,4005,4005,0
20230809,141000,471236245,4005,4005,4005,4005,0
20230809,140900,471236245,4005,4005,4005,4005,0
20230809,140800,471236245,4005,4005,4005,4005,0
20230809,140700,471236245,4005,4005,4005,4005,0
20230809,140600,471236245,4005,4005,4005,4005,0
20230809,140500,471236245,4005,4005,4005,4005,0
20230809,140400,471236245,4005,4005,4005,4005,1614
20230809,140300,464772175,4000,4000,4000,4000,170
20230809,140200,464092175,4000,4000,4000,4000,0
20230809,140100,464092175,4000,4000,4000,4000,0
20230809,140000,464092175,4000,4000,4000,4000,103
20230809,135900,463680175,4005,4005,4005,4005,0
20230809,135800,463680175,4005,4005,4005,4005,0
20230809,135700,463680175,4005,4005,4005,4005,0
20230809,135600,463680175,4005,4000,4005,4000,1756
20230809,135500,456656170,4000,4000,4000,4000,2150
20230809,135400,448056170,4000,4000,4000,4000,2000
20230809,135300,440056170,4000,4000,4000,4000,500
20230809,135200,438056170,4000,4000,4000,4000,1
20230809,135100,438052170,4000,4000,4000,4000,0
20230809,135000,438052170,4000,4000,4000,4000,1000
20230809,134900,434052170,4000,4000,4000,4000,0
20230809,134800,434052170,4000,4000,4000,4000,0
20230809,134700,434052170,4000,4000,4000,4000,0
20230809,134600,434052170,4000,4000,4000,4000,0
20230809,134500,434052170,4000,4000,4000,4000,0
20230809,134400,434052170,4000,4000,4000,4000,1267
20230809,134300,428984170,4005,4005,4005,4005,674
20230809,134200,426284800,4005,4005,4005,4005,0
20230809,134100,426284800,4005,4005,4005,4005,0
20230809,134000,426284800,4005,4005,4005,4005,120
20230809,133900,425804200,4005,4005,4005,4005,881
20230809,133800,422275795,4005,4005,4005,4005,93
20230809,133700,421903330,4005,4005,4005,4005,569
20230809,133600,419624485,4005,4005,4005,4005,152
20230809,133500,419015725,4005,4005,4005,4005,110
20230809,133400,418575175,4005,4005,4005,4005,1103
20230809,133300,414157660,4005,4005,4005,4005,255
20230809,133200,413136385,4010,4010,4010,4010,263
20230809,133100,412081755,4010,4005,4015,4005,3665
20230809,133000,397398960,4005,4005,4005,4005,0
20230809,132900,397398960,4005,4005,4005,4005,4
20230809,132800,397382940,4005,4005,4005,4005,0
20230809,132700,397382940,4005,4005,4005,4005,20
20230809,132600,397302840,4005,4005,4005,4005,0
20230809,132500,397302840,4005,4005,4005,4005,0
20230809,132400,397302840,4005,4005,4005,4005,0
20230809,132300,397302840,4005,4005,4005,4005,0
20230809,132200,397302840,4005,4005,4005,4005,55
20230809,132100,397082565,4005,4005,4005,4005,0
20230809,132000,397082565,4005,4005,4005,4005,409
20230809,131900,395444520,4005,4005,4005,4005,200
20230809,131800,394643520,4005,4005,4005,4005,996
20230809,131700,390654540,4005,4005,4005,4005,0
20230809,131600,390654540,4005,4005,4005,4005,183
20230809,131500,389921625,4005,4005,4005,4005,153
20230809,131400,389308860,4005,4005,4005,4005,0
20230809,131300,389308860,4005,4005,4005,4005,100
20230809,131200,388908360,4005,4005,4005,4005,358
20230809,131100,387474570,4005,4005,4005,4005,487
20230809,131000,385524135,4005,4005,4005,4005,33
20230809,130900,385391970,4005,4005,4005,4005,1026
20230809,130800,381282840,4005,4005,4005,4005,0
20230809,130700,381282840,4005,4005,4005,4005,0
20230809,130600,381282840,4005,4005,4005,4005,354
20230809,130500,379865070,4005,4015,4015,4005,311
20230809,130400,378619120,4005,4015,4015,4005,266
20230809,130300,377553700,4015,4005,4015,4005,140
20230809,130200,376992900,4005,4005,4005,4005,1220
20230809,130100,372106800,4005,4005,4005,4005,255
20230809,130000,371085525,4005,4005,4005,4005,149
20230809,125900,370488780,4005,4005,4005,4005,382
20230809,125800,368958870,4005,4005,4005,4005,591
20230809,125700,366591915,4005,4005,4005,4005,334
20230809,125600,365254245,4005,4005,4010,4005,339
20230809,125500,363896505,4005,4010,4010,4005,736
20230809,125400,360948715,4010,4005,4015,4005,350
20230809,125300,359546625,4005,4015,4015,4005,466
20230809,125200,357679495,4005,4015,4015,4005,1315
20230809,125100,352412590,4005,4005,4005,4005,20
20230809,125000,352332490,4005,4005,4005,4005,586
20230809,124900,349985560,4005,4005,4005,4005,911
20230809,124800,346337005,4005,4015,4015,4005,335
20230809,124700,344994450,4015,4015,4015,4015,18
20230809,124600,344922180,4005,4025,4025,4005,431
20230809,124500,343195070,4005,4020,4020,4005,290
20230809,124400,342032855,4005,4005,4005,4005,242
20230809,124300,341063645,4005,4005,4015,4005,990
20230809,124200,337097705,4005,4005,4015,4005,481
20230809,124100,335171290,4005,4005,4015,4005,251
20230809,124000,334165855,4005,4015,4015,4005,390
20230809,123900,332603815,4005,4015,4015,4005,152
20230809,123800,331994975,4015,4005,4015,4005,435
20230809,123700,330252620,4005,4005,4005,4005,401
20230809,123600,328646615,4005,4005,4005,4005,777
20230809,123500,325534730,4005,4005,4005,4005,110
20230809,123400,325094180,4005,4005,4005,4005,852
20230809,123300,321681920,4005,4005,4005,4005,129
20230809,123200,321165275,4005,4005,4005,4005,110
20230809,123100,320724725,4005,4005,4005,4005,517
20230809,123000,318654140,4005,4005,4005,4005,960
20230809,122900,314809340,4005,4005,4015,4005,262
20230809,122800,313759940,4015,4015,4015,4005,160
20230809,122700,313118960,4005,4005,4005,4005,381
20230809,122600,311593055,4005,4005,4015,4005,621
20230809,122500,309105450,4005,4005,4005,4005,257
20230809,122400,308076165,4005,4005,4005,4005,272
20230809,122300,306986805,4005,4005,4005,4005,789
20230809,122200,303826860,4005,4015,4015,4005,485
20230809,122100,301880675,4010,4015,4015,4010,381
20230809,122000,300352140,4015,4010,4015,4010,321
20230809,121900,299064495,4010,4010,4010,4010,0
20230809,121800,299064495,4010,4010,4015,4010,835
20230809,121700,295715765,4015,4015,4015,4010,969
20230809,121600,291828490,4010,4010,4010,4010,109
20230809,121500,291391400,4010,4010,4015,4010,449
20230809,121400,289590780,4010,4015,4015,4010,274
20230809,121300,288491910,4010,4010,4010,4010,109
20230809,121200,288054820,4005,4010,4010,4005,529
20230809,121100,285936035,4010,4010,4010,4010,719
20230809,121000,283052845,4015,4010,4015,4010,378
20230809,120900,281536955,4010,4015,4015,4010,131
20230809,120800,281011535,4010,4015,4015,4010,411
20230809,120700,279363130,4015,4015,4015,4015,209
20230809,120600,278523995,4010,4010,4010,4010,449
20230809,120500,276723505,4010,4010,4015,4010,875
20230809,120400,273214645,4010,4015,4015,4010,283
20230809,120300,272079640,4015,4015,4015,4015,251
20230809,120200,271071875,4010,4010,4010,4010,735
20230809,120100,268124525,4010,4020,4020,4010,125
20230809,120000,267623265,4010,4010,4010,4010,236
20230809,115900,266676905,4015,4015,4015,4010,403
20230809,115800,265060220,4015,4015,4015,4010,1091
20230809,115700,260682660,4015,4015,4015,4015,73
20230809,115600,260389565,4010,4010,4010,4010,511
20230809,115500,258340455,4010,4010,4010,4010,255
20230809,115400,257317905,4010,4010,4010,4010,449
20230809,115300,255517415,4010,4010,4010,4010,518
20230809,115200,253440235,4010,4010,4010,4010,125
20230809,115100,252938985,4010,4005,4010,4005,640
20230809,115000,250375235,4005,4005,4005,4005,827
20230809,114900,247063100,4015,4015,4015,4015,36
20230809,114800,246918560,4015,4015,4015,4015,133
20230809,114700,246384565,4015,4015,4015,4015,236
20230809,114600,245437025,4015,4020,4020,4015,793
20230809,114500,242252885,4015,4015,4015,4015,771
20230809,114400,239157320,4015,4005,4015,4005,344
20230809,114300,237778730,4005,4005,4005,4005,272
20230809,114200,236689370,4015,4005,4015,4005,477
20230809,114100,234778585,4015,4005,4015,4005,285
20230809,114000,233636770,4005,4015,4015,4005,325
20230809,113900,232334615,4005,4010,4010,4005,692
20230809,113800,229560875,4010,4015,4015,4010,452
20230809,113700,227748190,4010,4010,4010,4010,505
20230809,113600,225723140,4010,4010,4010,4010,253
20230809,113500,224708610,4015,4010,4015,4010,148
20230809,113400,224114935,4010,4015,4015,4010,676
20230809,113300,221402855,4015,4015,4015,4015,245
20230809,113200,220419180,4015,4015,4015,4015,639
20230809,113100,217853595,4015,4010,4015,4010,755
20230809,113000,214824815,4015,4015,4015,4015,95
20230809,112900,214443390,4010,4010,4010,4010,242
20230809,112800,213472970,4010,4010,4015,4010,526
20230809,112700,211363705,4010,4010,4010,4010,110
20230809,112600,210922605,4010,4010,4010,4010,1106
20230809,112500,206487545,4010,4010,4010,4010,129
20230809,112400,205970255,4010,4010,4010,4010,382
20230809,112300,204438435,4010,4010,4015,4010,461
20230809,112200,202589450,4005,4010,4010,4005,452
20230809,112100,200779165,4005,4005,4005,4005,1980
20230809,112000,192849265,4005,4005,4005,4005,1000
20230809,111900,188844265,4005,4005,4005,4005,0
20230809,111800,188844265,4005,4005,4005,4005,0
20230809,111700,188844265,4005,4005,4005,4005,0
20230809,111600,188844265,4005,4005,4005,4005,0
20230809,111500,188844265,4005,4005,4005,4005,0
20230809,111400,188844265,4005,4005,4005,4005,0
20230809,111300,188844265,4005,4005,4005,4005,0
20230809,111200,188844265,4005,4005,4005,4005,0
20230809,111100,188844265,4005,4005,4005,4005,471
20230809,111000,186957910,4005,4005,4005,4005,100
20230809,110900,186557410,4015,4005,4015,4005,1192
20230809,110800,181783130,4005,4010,4010,4005,295
20230809,110700,180600685,4010,4035,4060,4010,9265
20230809,110600,143425450,4055,4020,4060,4020,804
20230809,110500,140185610,4020,4025,4035,4020,496
20230809,110400,138189675,4025,4035,4035,4025,199
20230809,110300,137387910,4035,4035,4035,4035,229
20230809,110200,136463895,4035,4035,4035,4035,581
20230809,110100,134119560,4035,4035,4035,4035,778
20230809,110000,130980330,4060,4035,4060,4035,146
20230809,105900,130390615,4020,4020,4020,4020,501
20230809,105800,128376595,4060,4020,4060,4020,1341
20230809,105700,122970735,4035,4035,4035,4035,110
20230809,105600,122526885,4060,4060,4075,4060,846
20230809,105500,119092095,4075,4015,4075,4015,2376
20230809,105400,109491555,4015,4015,4015,4015,939
20230809,105300,105721470,4015,4015,4015,4015,473
20230809,105200,103822375,4015,4015,4015,4015,231
20230809,105100,102894910,4015,4015,4015,4015,88
20230809,105000,102541590,4015,4015,4015,4015,735
20230809,104900,99590565,4015,4015,4015,4015,88
20230809,104800,99237245,4015,4015,4045,4015,633
20230809,104700,96695655,4015,4015,4015,4015,478
20230809,104600,94776485,4015,4020,4020,4015,406
20230809,104500,93144805,4020,4020,4020,4020,218
20230809,104400,92268445,4020,4020,4020,4020,224
20230809,104300,91367965,4020,4020,4020,4020,353
20230809,104200,89948905,4020,4020,4020,4020,1108
20230809,104100,85494745,4020,4020,4020,4020,88
20230809,104000,85140985,4020,4020,4020,4020,480
20230809,103900,83211385,4020,4020,4020,4020,211
20230809,103800,82363165,4020,4020,4020,4020,401
20230809,103700,80751145,4020,4020,4020,4020,479
20230809,103600,78825565,4020,4020,4020,4020,663
20230809,103500,76160305,4025,4025,4025,4025,166
20230809,103400,75492155,4025,4025,4025,4025,837
20230809,103300,72123230,4025,4025,4030,4025,334
20230809,103200,70778815,4025,4025,4025,4025,89
20230809,103100,70420590,4025,4030,4030,4025,466
20230809,103000,68544565,4030,4030,4030,4030,939
20230809,102900,64760395,4030,4030,4030,4030,136
20230809,102800,64212315,4035,4045,4055,4025,413
20230809,102700,62549395,4025,4025,4055,4025,118
20230809,102600,62073640,4035,4025,4035,4025,592
20230809,102500,59690600,4025,4025,4025,4025,218
20230809,102400,58813150,4025,4030,4030,4025,335
20230809,102300,57464425,4025,4025,4055,4025,375
20230809,102200,55951040,4025,4025,4025,4025,1058
20230809,102100,51692590,4025,4030,4030,4025,352
20230809,102000,50274055,4030,4030,4030,4030,232
20230809,101900,49339095,4030,4030,4030,4030,89
20230809,101800,48980425,4030,4035,4040,4030,1140
20230809,101700,44379435,4060,4035,4075,4035,245
20230809,101600,43387110,4035,4035,4035,4035,617
20230809,101500,40897515,4080,4035,4080,4035,765
20230809,101400,37792495,4065,4035,4075,4035,2045
20230809,101300,29506900,4035,4035,4035,4035,88
20230809,101200,29151820,4060,4050,4060,4040,583
20230809,101100,26792230,4050,4050,4050,4050,611
20230809,101000,24317680,4055,4075,4075,4055,453
20230809,100900,22478635,4075,4075,4075,4065,517
20230809,100800,20373470,4075,4075,4075,4075,30
20230809,100700,20251220,4075,4070,4075,4070,222
20230809,100600,19347175,4075,4070,4075,4070,839
20230809,100500,15931985,4070,4070,4070,4070,88
20230809,100400,15573825,4075,4075,4075,4075,236
20230809,100300,14612125,4075,4075,4075,4075,223
20230809,100200,13703400,4065,4075,4075,4065,1243
20230809,100100,8640075,4075,4075,4075,4075,207
20230809,100000,7796550,4075,4075,4075,4075,30
20230809,095900,7674300,4075,4075,4075,4075,0
20230809,095800,7674300,4075,4075,4075,4075,30
20230809,095700,7552050,4075,4075,4075,4075,0
20230809,095600,7552050,4075,4075,4075,4075,0
20230809,095500,7552050,4075,4075,4075,4075,0
20230809,095400,7552050,4075,4075,4075,4075,0
20230809,095300,7552050,4075,4075,4075,4075,0
20230809,095200,7552050,4075,4075,4075,4075,0
20230809,095100,7552050,4075,4075,4075,4075,0
20230809,095000,7552050,4075,4075,4075,4075,0
20230809,094900,7552050,4075,4075,4075,4075,0
20230809,094800,7552050,4075,4075,4075,4075,0
20230809,094700,7552050,4075,4075,4075,4075,0
20230809,094600,7552050,4075,4075,4075,4075,0
20230809,094500,7552050,4075,4075,4075,4075,0
20230809,094400,7552050,4075,4075,4075,4075,0
20230809,094300,7552050,4075,4075,4075,4075,0
20230809,094200,7552050,4075,4075,4075,4075,0
20230809,094100,7552050,4075,4075,4075,4075,0
20230809,094000,7552050,4075,4075,4075,4075,0
20230809,093900,7552050,4075,4075,4075,4075,0
20230809,093800,7552050,4075,4075,4075,4075,0
20230809,093700,7552050,4075,4075,4075,4075,0
20230809,093600,7552050,4075,4075,4075,4075,0
20230809,093500,7552050,4075,4075,4075,4075,0
20230809,093400,7552050,4075,4075,4075,4075,257
20230809,093300,6504775,4080,4080,4080,4080,0
20230809,093200,6504775,4080,4075,4080,4075,76
20230809,093100,6195070,4080,4080,4080,4080,0
20230809,093000,6195070,4080,4080,4080,4080,0
20230809,092900,6195070,4080,4080,4080,4080,0
20230809,092800,6195070,4080,4080,4080,4080,0
20230809,092700,6195070,4080,4080,4080,4080,0
20230809,092600,6195070,4080,4080,4080,4080,0
20230809,092500,6195070,4080,4080,4080,4080,0
20230809,092400,6195070,4080,4080,4080,4080,0
20230809,092300,6195070,4080,4080,4080,4080,0
20230809,092200,6195070,4080,4080,4080,4080,0
20230809,092100,6195070,4080,4080,4080,4080,981
20230809,092000,2192590,4090,4090,4090,4090,0
20230809,091900,2192590,4090,4090,4090,4090,0
20230809,091800,2192590,4090,4090,4090,4090,0
20230809,091700,2192590,4090,4090,4090,4090,0
20230809,091600,2192590,4090,4090,4090,4090,0
20230809,091500,2192590,4090,4090,4090,4090,0
20230809,091400,2192590,4090,4090,4090,4090,25
20230809,091300,2090340,4080,4090,4090,4080,484
20230809,091200,114620,4095,4095,4095,4095,1
20230809,091100,110525,4095,4095,4095,4095,0
20230809,091000,110525,4095,4095,4095,4095,0
20230809,090900,110525,4095,4095,4095,4095,0
20230809,090800,110525,4095,4095,4095,4095,0
20230809,090700,110525,4095,4095,4095,4095,0
20230809,090600,110525,4095,4095,4095,4095,25
20230809,090500,8150,4095,4095,4095,4095,0
20230809,090400,8150,4095,4095,4095,4095,1
20230809,090300,4055,4055,4055,4055,4055,0
20230809,090200,4055,4055,4055,4055,4055,0
20230809,090100,4055,4055,4055,4055,4055,0
20230809,090000,4055,4055,4055,4055,4055,1