KissMeData/094970/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194400,61708415,3325,3325,3325,3325,466
20230809,194300,61708415,3325,3325,3325,3325,0
20230809,194200,61708415,3325,3325,3325,3325,0
20230809,194100,61708415,3325,3325,3325,3325,0
20230809,194000,61708415,3325,3325,3325,3325,0
20230809,193900,61708415,3325,3325,3325,3325,0
20230809,193800,61708415,3325,3325,3325,3325,0
20230809,193700,61708415,3325,3325,3325,3325,0
20230809,193600,61708415,3325,3325,3325,3325,0
20230809,193500,61708415,3325,3325,3325,3325,0
20230809,193400,61708415,3325,3325,3325,3325,0
20230809,193300,61708415,3325,3325,3325,3325,0
20230809,193200,61708415,3325,3325,3325,3325,0
20230809,193100,61708415,3325,3325,3325,3325,0
20230809,193000,61708415,3325,3325,3325,3325,0
20230809,192900,61708415,3325,3325,3325,3325,0
20230809,192800,61708415,3325,3325,3325,3325,0
20230809,192700,61708415,3325,3325,3325,3325,0
20230809,192600,61708415,3325,3325,3325,3325,0
20230809,192500,61708415,3325,3325,3325,3325,0
20230809,192400,61708415,3325,3325,3325,3325,0
20230809,192300,61708415,3325,3325,3325,3325,0
20230809,192200,61708415,3325,3325,3325,3325,0
20230809,192100,61708415,3325,3325,3325,3325,0
20230809,192000,61708415,3325,3325,3325,3325,0
20230809,191900,61708415,3325,3325,3325,3325,0
20230809,191800,61708415,3325,3325,3325,3325,0
20230809,191700,61708415,3325,3325,3325,3325,0
20230809,191600,61708415,3325,3325,3325,3325,0
20230809,191500,61708415,3325,3325,3325,3325,0
20230809,191400,61708415,3325,3325,3325,3325,466
20230809,191300,61708415,3325,3325,3325,3325,0
20230809,191200,61708415,3325,3325,3325,3325,0
20230809,191100,61708415,3325,3325,3325,3325,0
20230809,191000,61708415,3325,3325,3325,3325,0
20230809,190900,61708415,3325,3325,3325,3325,0
20230809,190800,61708415,3325,3325,3325,3325,0
20230809,190700,61708415,3325,3325,3325,3325,0
20230809,190600,61708415,3325,3325,3325,3325,0
20230809,190500,61708415,3325,3325,3325,3325,0
20230809,190400,61708415,3325,3325,3325,3325,0
20230809,190300,61708415,3325,3325,3325,3325,0
20230809,190200,61708415,3325,3325,3325,3325,0
20230809,190100,61708415,3325,3325,3325,3325,0
20230809,190000,61708415,3325,3325,3325,3325,0
20230809,185900,61708415,3325,3325,3325,3325,0
20230809,185800,61708415,3325,3325,3325,3325,0
20230809,185700,61708415,3325,3325,3325,3325,0
20230809,185600,61708415,3325,3325,3325,3325,0
20230809,185500,61708415,3325,3325,3325,3325,0
20230809,185400,61708415,3325,3325,3325,3325,0
20230809,185300,61708415,3325,3325,3325,3325,0
20230809,185200,61708415,3325,3325,3325,3325,0
20230809,185100,61708415,3325,3325,3325,3325,0
20230809,185000,61708415,3325,3325,3325,3325,0
20230809,184900,61708415,3325,3325,3325,3325,0
20230809,184800,61708415,3325,3325,3325,3325,0
20230809,184700,61708415,3325,3325,3325,3325,0
20230809,184600,61708415,3325,3325,3325,3325,0
20230809,184500,61708415,3325,3325,3325,3325,0
20230809,184400,61708415,3325,3325,3325,3325,466
20230809,184300,61708415,3325,3325,3325,3325,0
20230809,184200,61708415,3325,3325,3325,3325,0
20230809,184100,61708415,3325,3325,3325,3325,0
20230809,184000,61708415,3325,3325,3325,3325,0
20230809,183900,61708415,3325,3325,3325,3325,0
20230809,183800,61708415,3325,3325,3325,3325,0
20230809,183700,61708415,3325,3325,3325,3325,0
20230809,183600,61708415,3325,3325,3325,3325,0
20230809,183500,61708415,3325,3325,3325,3325,0
20230809,183400,61708415,3325,3325,3325,3325,0
20230809,183300,61708415,3325,3325,3325,3325,0
20230809,183200,61708415,3325,3325,3325,3325,0
20230809,183100,61708415,3325,3325,3325,3325,0
20230809,183000,61708415,3325,3325,3325,3325,0
20230809,182900,61708415,3325,3325,3325,3325,0
20230809,182800,61708415,3325,3325,3325,3325,0
20230809,182700,61708415,3325,3325,3325,3325,0
20230809,182600,61708415,3325,3325,3325,3325,0
20230809,182500,61708415,3325,3325,3325,3325,0
20230809,182400,61708415,3325,3325,3325,3325,0
20230809,182300,61708415,3325,3325,3325,3325,0
20230809,182200,61708415,3325,3325,3325,3325,0
20230809,182100,61708415,3325,3325,3325,3325,0
20230809,182000,61708415,3325,3325,3325,3325,0
20230809,181900,61708415,3325,3325,3325,3325,0
20230809,181800,61708415,3325,3325,3325,3325,0
20230809,181700,61708415,3325,3325,3325,3325,0
20230809,181600,61708415,3325,3325,3325,3325,0
20230809,181500,61708415,3325,3325,3325,3325,0
20230809,181400,61708415,3325,3325,3325,3325,466
20230809,181300,61708415,3325,3325,3325,3325,0
20230809,181200,61708415,3325,3325,3325,3325,0
20230809,181100,61708415,3325,3325,3325,3325,0
20230809,181000,61708415,3325,3325,3325,3325,0
20230809,180900,61708415,3325,3325,3325,3325,0
20230809,180800,61708415,3325,3325,3325,3325,0
20230809,180700,61708415,3325,3325,3325,3325,0
20230809,180600,61708415,3325,3325,3325,3325,0
20230809,180500,61708415,3325,3325,3325,3325,0
20230809,180400,61708415,3325,3325,3325,3325,0
20230809,180300,61708415,3325,3325,3325,3325,0
20230809,180200,61708415,3325,3325,3325,3325,0
20230809,180100,61708415,3325,3325,3325,3325,0
20230809,180000,61708415,3325,3325,3325,3325,0
20230809,175900,61708415,3325,3325,3325,3325,0
20230809,175800,61708415,3325,3325,3325,3325,0
20230809,175700,61708415,3325,3325,3325,3325,0
20230809,175600,61708415,3325,3325,3325,3325,0
20230809,175500,61708415,3325,3325,3325,3325,0
20230809,175400,61708415,3325,3325,3325,3325,0
20230809,175300,61708415,3325,3325,3325,3325,0
20230809,175200,61708415,3325,3325,3325,3325,0
20230809,175100,61708415,3325,3325,3325,3325,0
20230809,175000,61708415,3325,3325,3325,3325,0
20230809,174900,61708415,3325,3325,3325,3325,0
20230809,174800,61708415,3325,3325,3325,3325,0
20230809,174700,61708415,3325,3325,3325,3325,0
20230809,174600,61708415,3325,3325,3325,3325,0
20230809,174500,61708415,3325,3325,3325,3325,0
20230809,174400,61708415,3325,3325,3325,3325,466
20230809,174300,61708415,3325,3325,3325,3325,0
20230809,174200,61708415,3325,3325,3325,3325,0
20230809,174100,61708415,3325,3325,3325,3325,0
20230809,174000,61708415,3325,3325,3325,3325,0
20230809,173900,61708415,3325,3325,3325,3325,0
20230809,173800,61708415,3325,3325,3325,3325,0
20230809,173700,61708415,3325,3325,3325,3325,0
20230809,173600,61708415,3325,3325,3325,3325,0
20230809,173500,61708415,3325,3325,3325,3325,0
20230809,173400,61708415,3325,3325,3325,3325,0
20230809,173300,61708415,3325,3325,3325,3325,0
20230809,173200,61708415,3325,3325,3325,3325,0
20230809,173100,61708415,3325,3325,3325,3325,0
20230809,173000,61708415,3325,3325,3325,3325,0
20230809,172900,61708415,3325,3325,3325,3325,0
20230809,172800,61708415,3325,3325,3325,3325,0
20230809,172700,61708415,3325,3325,3325,3325,0
20230809,172600,61708415,3325,3325,3325,3325,0
20230809,172500,61708415,3325,3325,3325,3325,0
20230809,172400,61708415,3325,3325,3325,3325,0
20230809,172300,61708415,3325,3325,3325,3325,0
20230809,172200,61708415,3325,3325,3325,3325,0
20230809,172100,61708415,3325,3325,3325,3325,0
20230809,172000,61708415,3325,3325,3325,3325,0
20230809,171900,61708415,3325,3325,3325,3325,0
20230809,171800,61708415,3325,3325,3325,3325,0
20230809,171700,61708415,3325,3325,3325,3325,0
20230809,171600,61708415,3325,3325,3325,3325,0
20230809,171500,61708415,3325,3325,3325,3325,0
20230809,171400,61708415,3325,3325,3325,3325,466
20230809,171300,61708415,3325,3325,3325,3325,0
20230809,171200,61708415,3325,3325,3325,3325,0
20230809,171100,61708415,3325,3325,3325,3325,0
20230809,171000,61708415,3325,3325,3325,3325,0
20230809,170900,61708415,3325,3325,3325,3325,0
20230809,170800,61708415,3325,3325,3325,3325,0
20230809,170700,61708415,3325,3325,3325,3325,0
20230809,170600,61708415,3325,3325,3325,3325,0
20230809,170500,61708415,3325,3325,3325,3325,0
20230809,170400,61708415,3325,3325,3325,3325,0
20230809,170300,61708415,3325,3325,3325,3325,0
20230809,170200,61708415,3325,3325,3325,3325,0
20230809,170100,61708415,3325,3325,3325,3325,0
20230809,170000,61708415,3325,3325,3325,3325,0
20230809,165900,61708415,3325,3325,3325,3325,0
20230809,165800,61708415,3325,3325,3325,3325,0
20230809,165700,61708415,3325,3325,3325,3325,0
20230809,165600,61708415,3325,3325,3325,3325,0
20230809,165500,61708415,3325,3325,3325,3325,0
20230809,165400,61708415,3325,3325,3325,3325,0
20230809,165300,61708415,3325,3325,3325,3325,0
20230809,165200,61708415,3325,3325,3325,3325,0
20230809,165100,61708415,3325,3325,3325,3325,0
20230809,165000,61708415,3325,3325,3325,3325,0
20230809,164900,61708415,3325,3325,3325,3325,0
20230809,164800,61708415,3325,3325,3325,3325,0
20230809,164700,61708415,3325,3325,3325,3325,0
20230809,164600,61708415,3325,3325,3325,3325,0
20230809,164500,61708415,3325,3325,3325,3325,0
20230809,164400,61708415,3325,3325,3325,3325,466
20230809,164300,61708415,3325,3325,3325,3325,0
20230809,164200,61708415,3325,3325,3325,3325,0
20230809,164100,61708415,3325,3325,3325,3325,0
20230809,164000,61708415,3325,3325,3325,3325,0
20230809,163900,61708415,3325,3325,3325,3325,0
20230809,163800,61708415,3325,3325,3325,3325,0
20230809,163700,61708415,3325,3325,3325,3325,0
20230809,163600,61708415,3325,3325,3325,3325,0
20230809,163500,61708415,3325,3325,3325,3325,0
20230809,163400,61708415,3325,3325,3325,3325,0
20230809,163300,61708415,3325,3325,3325,3325,0
20230809,163200,61708415,3325,3325,3325,3325,0
20230809,163100,61708415,3325,3325,3325,3325,0
20230809,163000,61708415,3325,3325,3325,3325,0
20230809,162900,61708415,3325,3325,3325,3325,0
20230809,162800,61708415,3325,3325,3325,3325,0
20230809,162700,61708415,3325,3325,3325,3325,0
20230809,162600,61708415,3325,3325,3325,3325,0
20230809,162500,61708415,3325,3325,3325,3325,0
20230809,162400,61708415,3325,3325,3325,3325,0
20230809,162300,61708415,3325,3325,3325,3325,0
20230809,162200,61708415,3325,3325,3325,3325,0
20230809,162100,61708415,3325,3325,3325,3325,0
20230809,162000,61708415,3325,3325,3325,3325,0
20230809,161900,61708415,3325,3325,3325,3325,0
20230809,161800,61708415,3325,3325,3325,3325,0
20230809,161700,61708415,3325,3325,3325,3325,0
20230809,161600,61708415,3325,3325,3325,3325,0
20230809,161500,61708415,3325,3325,3325,3325,0
20230809,161400,61708415,3325,3325,3325,3325,466
20230809,161300,61708415,3325,3325,3325,3325,0
20230809,161200,61708415,3325,3325,3325,3325,0
20230809,161100,61708415,3325,3325,3325,3325,0
20230809,161000,61708415,3325,3325,3325,3325,0
20230809,160900,61708415,3325,3325,3325,3325,0
20230809,160800,61708415,3325,3325,3325,3325,0
20230809,160700,61708415,3325,3325,3325,3325,0
20230809,160600,61708415,3325,3325,3325,3325,0
20230809,160500,61708415,3325,3325,3325,3325,0
20230809,160400,61708415,3325,3325,3325,3325,0
20230809,160300,61708415,3325,3325,3325,3325,0
20230809,160200,61708415,3325,3325,3325,3325,0
20230809,160100,61708415,3325,3325,3325,3325,0
20230809,160000,61708415,3325,3325,3325,3325,0
20230809,155900,61708415,3325,3325,3325,3325,0
20230809,155800,61708415,3325,3325,3325,3325,0
20230809,155700,61708415,3325,3325,3325,3325,0
20230809,155600,61708415,3325,3325,3325,3325,0
20230809,155500,61708415,3325,3325,3325,3325,0
20230809,155400,61708415,3325,3325,3325,3325,0
20230809,155300,61708415,3325,3325,3325,3325,0
20230809,155200,61708415,3325,3325,3325,3325,0
20230809,155100,61708415,3325,3325,3325,3325,0
20230809,155000,61708415,3325,3325,3325,3325,0
20230809,154900,61708415,3325,3325,3325,3325,0
20230809,154800,61708415,3325,3325,3325,3325,0
20230809,154700,61708415,3325,3325,3325,3325,0
20230809,154600,61708415,3325,3325,3325,3325,0
20230809,154500,61708415,3325,3325,3325,3325,0
20230809,154400,61708415,3325,3325,3325,3325,466
20230809,154300,61708415,3325,3325,3325,3325,0
20230809,154200,61708415,3325,3325,3325,3325,0
20230809,154100,61708415,3325,3325,3325,3325,0
20230809,154000,61708415,3325,3325,3325,3325,0
20230809,153900,61708415,3325,3325,3325,3325,0
20230809,153800,61708415,3325,3325,3325,3325,0
20230809,153700,61708415,3325,3325,3325,3325,0
20230809,153600,61708415,3325,3325,3325,3325,0
20230809,153500,61708415,3325,3325,3325,3325,0
20230809,153400,61708415,3325,3325,3325,3325,0
20230809,153300,61708415,3325,3325,3325,3325,0
20230809,153200,61708415,3325,3325,3325,3325,0
20230809,153100,61708415,3325,3325,3325,3325,0
20230809,153000,61708415,3325,3325,3325,3325,466
20230809,152900,60158965,3320,3320,3320,3320,0
20230809,152800,60158965,3320,3320,3320,3320,0
20230809,152700,60158965,3320,3320,3320,3320,0
20230809,152600,60158965,3320,3320,3320,3320,0
20230809,152500,60158965,3320,3320,3320,3320,0
20230809,152400,60158965,3320,3320,3320,3320,0
20230809,152300,60158965,3320,3320,3320,3320,0
20230809,152200,60158965,3320,3320,3320,3320,0
20230809,152100,60158965,3320,3320,3320,3320,0
20230809,152000,60158965,3320,3320,3320,3320,0
20230809,151900,60158965,3320,3320,3320,3320,0
20230809,151800,60158965,3320,3320,3320,3320,0
20230809,151700,60158965,3320,3315,3320,3315,4
20230809,151600,60145700,3320,3320,3320,3320,1
20230809,151500,60142380,3315,3315,3315,3315,2
20230809,151400,60135750,3320,3320,3320,3320,1
20230809,151300,60132430,3315,3315,3315,3315,4
20230809,151200,60119170,3320,3320,3320,3320,0
20230809,151100,60119170,3320,3315,3320,3315,8
20230809,151000,60092645,3320,3320,3320,3320,21
20230809,150900,60022925,3325,3325,3325,3325,0
20230809,150800,60022925,3325,3325,3325,3325,0
20230809,150700,60022925,3325,3325,3325,3325,3
20230809,150600,60012950,3330,3330,3330,3330,0
20230809,150500,60012950,3330,3330,3330,3330,767
20230809,150400,57458840,3330,3320,3330,3320,3
20230809,150300,57448870,3330,3325,3330,3325,482
20230809,150200,55846215,3320,3305,3320,3305,877
20230809,150100,52937405,3315,3315,3315,3315,1
20230809,150000,52934090,3315,3315,3315,3315,1
20230809,145900,52930775,3315,3315,3315,3315,0
20230809,145800,52930775,3315,3315,3315,3315,1
20230809,145700,52927460,3315,3315,3315,3315,1
20230809,145600,52924145,3315,3315,3315,3315,1
20230809,145500,52920830,3315,3315,3315,3315,1
20230809,145400,52917515,3315,3315,3315,3315,1
20230809,145300,52914200,3315,3305,3315,3305,56
20230809,145200,52728630,3315,3315,3315,3315,5
20230809,145100,52712055,3315,3315,3315,3315,1
20230809,145000,52708740,3315,3305,3315,3305,4
20230809,144900,52695500,3315,3315,3315,3315,1
20230809,144800,52692185,3315,3305,3315,3305,7
20230809,144700,52669040,3315,3315,3315,3315,1
20230809,144600,52665725,3315,3315,3315,3315,1
20230809,144500,52662410,3315,3305,3315,3305,3
20230809,144400,52652485,3315,3315,3315,3315,1
20230809,144300,52649170,3315,3305,3315,3305,5
20230809,144200,52632625,3305,3315,3315,3305,3
20230809,144100,52622700,3315,3310,3315,3310,22
20230809,144000,52549870,3310,3310,3315,3310,10
20230809,143900,52516765,3315,3310,3315,3310,172
20230809,143800,51947440,3310,3310,3310,3310,1
20230809,143700,51944130,3310,3310,3310,3310,1
20230809,143600,51940820,3305,3310,3310,3305,6
20230809,143500,51920985,3310,3310,3310,3310,1
20230809,143400,51917675,3310,3305,3310,3305,734
20230809,143300,49491800,3305,3305,3305,3305,1
20230809,143200,49488495,3305,3300,3305,3300,4
20230809,143100,49475285,3305,3305,3305,3305,1
20230809,143000,49471980,3305,3305,3305,3305,1
20230809,142900,49468675,3300,3300,3305,3300,15
20230809,142800,49419170,3305,3300,3305,3300,316
20230809,142700,48376365,3300,3300,3300,3300,1
20230809,142600,48373065,3300,3300,3300,3300,0
20230809,142500,48373065,3300,3300,3300,3300,1
20230809,142400,48369765,3300,3300,3300,3300,1
20230809,142300,48366465,3300,3300,3300,3300,1
20230809,142200,48363165,3300,3300,3300,3300,1
20230809,142100,48359865,3300,3295,3300,3295,3
20230809,142000,48349975,3295,3300,3300,3295,8
20230809,141900,48323610,3300,3295,3300,3295,250
20230809,141800,47499855,3300,3300,3300,3300,1
20230809,141700,47496555,3300,3300,3300,3300,1
20230809,141600,47493255,3300,3295,3300,3295,3
20230809,141500,47483365,3295,3295,3295,3295,62
20230809,141400,47279075,3300,3300,3300,3300,1
20230809,141300,47275775,3300,3300,3300,3300,1
20230809,141200,47272475,3300,3300,3300,3300,1
20230809,141100,47269175,3300,3295,3300,3295,6
20230809,141000,47249400,3300,3300,3300,3300,1
20230809,140900,47246100,3300,3300,3300,3300,2
20230809,140800,47239500,3295,3300,3300,3295,17
20230809,140700,47183480,3305,3295,3305,3295,11
20230809,140600,47147225,3305,3305,3305,3305,1
20230809,140500,47143920,3305,3305,3305,3305,0
20230809,140400,47143920,3305,3305,3305,3305,1
20230809,140300,47140615,3305,3305,3305,3305,1
20230809,140200,47137310,3305,3300,3305,3300,35
20230809,140100,47021805,3305,3305,3305,3305,1
20230809,140000,47018500,3305,3305,3305,3305,1
20230809,135900,47015195,3305,3300,3305,3300,1421
20230809,135800,42325890,3300,3295,3300,3295,4
20230809,135700,42312700,3300,3295,3300,3295,105
20230809,135600,41966220,3300,3300,3300,3300,1
20230809,135500,41962920,3300,3300,3300,3300,14
20230809,135400,41916720,3300,3285,3300,3285,4
20230809,135300,41903565,3285,3285,3295,3285,262
20230809,135200,41040855,3300,3305,3305,3275,2796
20230809,135100,31836215,3300,3300,3305,3300,112
20230809,135000,31466105,3305,3305,3305,3305,1
20230809,134900,31462800,3305,3305,3305,3305,1
20230809,134800,31459495,3305,3300,3305,3300,6
20230809,134700,31439685,3305,3305,3305,3305,1
20230809,134600,31436380,3305,3305,3305,3305,1
20230809,134500,31433075,3305,3300,3305,3300,6
20230809,134400,31413270,3305,3305,3305,3305,2
20230809,134300,31406660,3305,3300,3305,3300,3
20230809,134200,31396755,3300,3305,3305,3300,3
20230809,134100,31386850,3305,3305,3305,3305,1
20230809,134000,31383545,3305,3300,3305,3300,311
20230809,133900,30357240,3305,3305,3305,3305,1
20230809,133800,30353935,3305,3300,3305,3300,3
20230809,133700,30344030,3300,3305,3305,3300,43
20230809,133600,30201930,3305,3300,3305,3300,6
20230809,133500,30182120,3305,3305,3305,3305,1
20230809,133400,30178815,3305,3305,3305,3305,1
20230809,133300,30175510,3305,3300,3305,3300,59
20230809,133200,29980805,3300,3300,3300,3300,2
20230809,133100,29974205,3305,3300,3305,3300,24
20230809,133000,29895000,3300,3300,3300,3300,2
20230809,132900,29888400,3300,3295,3300,3295,6
20230809,132800,29868625,3300,3300,3300,3300,1
20230809,132700,29865325,3300,3295,3300,3295,13
20230809,132600,29822480,3300,3300,3300,3300,81
20230809,132500,29555180,3300,3300,3300,3300,1
20230809,132400,29551880,3300,3300,3300,3300,1
20230809,132300,29548580,3300,3300,3300,3300,1
20230809,132200,29545280,3300,3305,3305,3300,93
20230809,132100,29238375,3305,3305,3305,3305,0
20230809,132000,29238375,3305,3305,3305,3305,1
20230809,131900,29235070,3305,3305,3305,3300,4
20230809,131800,29221855,3300,3305,3305,3300,10
20230809,131700,29188850,3305,3305,3305,3305,1
20230809,131600,29185545,3305,3305,3305,3305,1
20230809,131500,29182240,3305,3305,3305,3305,2
20230809,131400,29175630,3305,3305,3305,3305,1
20230809,131300,29172325,3305,3300,3305,3300,3
20230809,131200,29162420,3305,3300,3305,3295,877
20230809,131100,26268320,3300,3295,3300,3295,3
20230809,131000,26258430,3300,3300,3300,3300,88
20230809,130900,25968030,3300,3295,3300,3295,191
20230809,130800,25338670,3300,3295,3300,3295,4
20230809,130700,25325480,3300,3295,3300,3295,1077
20230809,130600,21776760,3290,3295,3295,3290,4
20230809,130500,21763595,3295,3290,3295,3290,3
20230809,130400,21753720,3295,3290,3295,3290,3
20230809,130300,21743845,3295,3295,3295,3295,2
20230809,130200,21737255,3290,3295,3295,3290,10
20230809,130100,21704320,3295,3290,3295,3290,3
20230809,130000,21694445,3295,3295,3295,3295,354
20230809,125900,20528015,3295,3295,3295,3295,100
20230809,125800,20198515,3300,3300,3300,3300,34
20230809,125700,20086315,3300,3295,3300,3295,851
20230809,125600,17282120,3295,3295,3295,3295,1
20230809,125500,17278825,3295,3295,3295,3295,1
20230809,125400,17275530,3295,3295,3295,3295,1
20230809,125300,17272235,3295,3295,3295,3295,101
20230809,125200,16939440,3295,3295,3295,3295,2
20230809,125100,16932850,3295,3295,3295,3295,1
20230809,125000,16929555,3295,3295,3295,3295,1
20230809,124900,16926260,3295,3295,3295,3295,1
20230809,124800,16922965,3285,3295,3295,3285,214
20230809,124700,16219135,3290,3295,3295,3290,154
20230809,124600,15711985,3300,3300,3300,3300,1
20230809,124500,15708685,3300,3300,3300,3300,1
20230809,124400,15705385,3300,3300,3300,3300,1
20230809,124300,15702085,3300,3300,3300,3300,1
20230809,124200,15698785,3300,3300,3300,3300,1
20230809,124100,15695485,3300,3300,3300,3300,1
20230809,124000,15692185,3300,3300,3300,3300,1
20230809,123900,15688885,3300,3300,3300,3300,1
20230809,123800,15685585,3300,3300,3300,3300,0
20230809,123700,15685585,3300,3300,3300,3300,1
20230809,123600,15682285,3300,3300,3300,3300,1
20230809,123500,15678985,3300,3300,3300,3300,1
20230809,123400,15675685,3300,3300,3300,3300,1
20230809,123300,15672385,3300,3300,3300,3300,1
20230809,123200,15669085,3300,3300,3300,3300,1
20230809,123100,15665785,3300,3300,3300,3300,1
20230809,123000,15662485,3300,3295,3300,3295,297
20230809,122900,14683865,3295,3295,3295,3295,1
20230809,122800,14680570,3295,3295,3295,3295,1
20230809,122700,14677275,3295,3295,3295,3295,0
20230809,122600,14677275,3295,3295,3295,3295,1
20230809,122500,14673980,3295,3295,3295,3295,1
20230809,122400,14670685,3295,3295,3295,3295,1
20230809,122300,14667390,3295,3295,3295,3295,1
20230809,122200,14664095,3295,3290,3295,3290,6
20230809,122100,14644345,3295,3300,3300,3295,103
20230809,122000,14304950,3300,3300,3300,3300,11
20230809,121900,14268650,3300,3300,3300,3300,2
20230809,121800,14262050,3295,3295,3295,3295,1
20230809,121700,14258755,3295,3295,3295,3295,1
20230809,121600,14255460,3300,3300,3300,3300,0
20230809,121500,14255460,3300,3280,3300,3270,102
20230809,121400,13921250,3305,3305,3305,3305,1
20230809,121300,13917945,3305,3305,3305,3305,1
20230809,121200,13914640,3305,3305,3305,3305,1
20230809,121100,13911335,3305,3305,3305,3305,1
20230809,121000,13908030,3305,3305,3305,3305,2
20230809,120900,13901420,3305,3305,3305,3305,2
20230809,120800,13894810,3305,3305,3305,3305,2
20230809,120700,13888200,3305,3305,3305,3305,2
20230809,120600,13881590,3305,3305,3305,3305,2
20230809,120500,13874980,3305,3305,3305,3305,0
20230809,120400,13874980,3305,3305,3305,3305,2
20230809,120300,13868370,3305,3305,3305,3305,2
20230809,120200,13861760,3305,3305,3305,3305,2
20230809,120100,13855150,3305,3305,3305,3305,2
20230809,120000,13848540,3305,3305,3305,3305,2
20230809,115900,13841930,3305,3305,3305,3305,2
20230809,115800,13835320,3305,3305,3305,3305,2
20230809,115700,13828710,3305,3305,3305,3305,2
20230809,115600,13822100,3305,3305,3305,3305,2
20230809,115500,13815490,3305,3305,3305,3305,2
20230809,115400,13808880,3305,3305,3305,3305,0
20230809,115300,13808880,3305,3305,3305,3305,2
20230809,115200,13802270,3305,3305,3305,3305,2
20230809,115100,13795660,3305,3305,3305,3305,2
20230809,115000,13789050,3305,3305,3305,3305,2
20230809,114900,13782440,3305,3300,3305,3300,2
20230809,114800,13775835,3310,3305,3310,3305,18
20230809,114700,13716340,3305,3305,3305,3305,2
20230809,114600,13709730,3305,3305,3305,3305,2
20230809,114500,13703120,3305,3305,3305,3305,2
20230809,114400,13696510,3305,3305,3305,3305,2
20230809,114300,13689900,3305,3305,3305,3305,0
20230809,114200,13689900,3305,3305,3305,3305,2
20230809,114100,13683290,3305,3305,3305,3305,2
20230809,114000,13676680,3305,3305,3305,3305,2
20230809,113900,13670070,3305,3305,3305,3305,2
20230809,113800,13663460,3305,3305,3305,3305,2
20230809,113700,13656850,3305,3305,3305,3305,2
20230809,113600,13650240,3305,3305,3305,3305,22
20230809,113500,13577530,3305,3305,3305,3305,2
20230809,113400,13570920,3305,3305,3305,3305,2
20230809,113300,13564310,3305,3305,3305,3305,0
20230809,113200,13564310,3305,3305,3305,3305,2
20230809,113100,13557700,3305,3310,3310,3305,502
20230809,113000,11898580,3310,3310,3310,3310,2
20230809,112900,11891960,3310,3310,3310,3310,3
20230809,112800,11882030,3310,3310,3310,3310,2
20230809,112700,11875410,3310,3310,3310,3310,2
20230809,112600,11868790,3310,3310,3310,3310,2
20230809,112500,11862170,3310,3300,3310,3300,2
20230809,112400,11855560,3310,3305,3310,3305,7
20230809,112300,11832420,3305,3305,3305,3305,2
20230809,112200,11825810,3310,3310,3310,3310,100
20230809,112100,11494810,3310,3310,3310,3310,2
20230809,112000,11488190,3310,3310,3310,3310,2
20230809,111900,11481570,3310,3310,3310,3310,2
20230809,111800,11474950,3310,3310,3310,3310,2
20230809,111700,11468330,3310,3310,3310,3310,2
20230809,111600,11461710,3310,3310,3310,3310,2
20230809,111500,11455090,3310,3310,3310,3310,2
20230809,111400,11448470,3310,3310,3310,3310,2
20230809,111300,11441850,3310,3310,3310,3310,2
20230809,111200,11435230,3310,3310,3310,3310,2
20230809,111100,11428610,3310,3310,3310,3310,0
20230809,111000,11428610,3310,3295,3310,3290,16
20230809,110900,11375865,3310,3310,3310,3310,2
20230809,110800,11369245,3310,3310,3310,3310,2
20230809,110700,11362625,3310,3310,3310,3310,2
20230809,110600,11356005,3310,3310,3310,3310,2
20230809,110500,11349385,3310,3310,3310,3310,3
20230809,110400,11339455,3300,3310,3310,3300,6
20230809,110300,11319635,3310,3310,3310,3310,2
20230809,110200,11313015,3310,3310,3310,3310,2
20230809,110100,11306395,3315,3305,3315,3305,19
20230809,110000,11243590,3315,3305,3315,3305,330
20230809,105900,10152865,3315,3315,3315,3315,13
20230809,105800,10109770,3320,3320,3320,3320,0
20230809,105700,10109770,3320,3315,3320,3315,4
20230809,105600,10096505,3315,3315,3315,3315,2
20230809,105500,10089875,3315,3315,3315,3315,2
20230809,105400,10083245,3315,3315,3315,3315,4
20230809,105300,10069985,3315,3320,3320,3315,286
20230809,105200,9121890,3315,3315,3315,3315,0
20230809,105100,9121890,3315,3315,3315,3315,0
20230809,105000,9121890,3315,3315,3315,3315,0
20230809,104900,9121890,3315,3315,3315,3315,0
20230809,104800,9121890,3315,3315,3315,3315,5
20230809,104700,9105315,3315,3320,3320,3315,547
20230809,104600,7289285,3325,3325,3330,3320,59
20230809,104500,7093135,3335,3335,3335,3335,0
20230809,104400,7093135,3335,3335,3335,3335,123
20230809,104300,6682930,3335,3335,3335,3335,0
20230809,104200,6682930,3335,3335,3335,3335,0
20230809,104100,6682930,3335,3335,3335,3335,0
20230809,104000,6682930,3335,3335,3335,3335,12
20230809,103900,6642910,3335,3335,3335,3335,0
20230809,103800,6642910,3335,3335,3335,3335,0
20230809,103700,6642910,3335,3335,3335,3335,0
20230809,103600,6642910,3335,3330,3335,3330,13
20230809,103500,6599615,3330,3330,3330,3330,1
20230809,103400,6596285,3335,3335,3335,3335,0
20230809,103300,6596285,3335,3335,3335,3335,0
20230809,103200,6596285,3335,3335,3335,3335,0
20230809,103100,6596285,3335,3335,3335,3335,0
20230809,103000,6596285,3335,3335,3335,3335,0
20230809,102900,6596285,3335,3335,3335,3335,0
20230809,102800,6596285,3335,3335,3335,3335,0
20230809,102700,6596285,3335,3335,3335,3335,0
20230809,102600,6596285,3335,3335,3335,3335,0
20230809,102500,6596285,3335,3335,3335,3335,0
20230809,102400,6596285,3335,3335,3335,3335,0
20230809,102300,6596285,3335,3335,3335,3335,0
20230809,102200,6596285,3335,3335,3335,3335,20
20230809,102100,6529585,3335,3335,3335,3335,0
20230809,102000,6529585,3335,3335,3335,3335,0
20230809,101900,6529585,3335,3335,3335,3335,0
20230809,101800,6529585,3335,3335,3335,3335,0
20230809,101700,6529585,3335,3335,3335,3335,0
20230809,101600,6529585,3335,3335,3335,3335,0
20230809,101500,6529585,3335,3335,3335,3335,0
20230809,101400,6529585,3335,3335,3335,3335,0
20230809,101300,6529585,3335,3335,3335,3335,0
20230809,101200,6529585,3335,3335,3335,3335,0
20230809,101100,6529585,3335,3335,3335,3335,0
20230809,101000,6529585,3335,3335,3335,3335,0
20230809,100900,6529585,3335,3335,3335,3335,0
20230809,100800,6529585,3335,3335,3335,3335,10
20230809,100700,6496235,3335,3335,3335,3335,0
20230809,100600,6496235,3335,3335,3335,3335,0
20230809,100500,6496235,3335,3335,3335,3335,0
20230809,100400,6496235,3335,3335,3335,3335,0
20230809,100300,6496235,3335,3335,3335,3335,0
20230809,100200,6496235,3335,3320,3335,3320,501
20230809,100100,4832900,3340,3340,3340,3340,0
20230809,100000,4832900,3340,3340,3340,3340,0
20230809,095900,4832900,3340,3340,3340,3340,0
20230809,095800,4832900,3340,3340,3340,3340,0
20230809,095700,4832900,3340,3335,3340,3335,89
20230809,095600,4536010,3340,3340,3340,3340,0
20230809,095500,4536010,3340,3330,3340,3330,24
20230809,095400,4455910,3340,3340,3340,3340,0
20230809,095300,4455910,3340,3335,3340,3335,40
20230809,095200,4322345,3340,3340,3340,3340,30
20230809,095100,4222145,3340,3340,3340,3340,0
20230809,095000,4222145,3340,3330,3340,3330,120
20230809,094900,3821825,3330,3330,3330,3330,0
20230809,094800,3821825,3330,3330,3330,3330,0
20230809,094700,3821825,3330,3330,3330,3330,1
20230809,094600,3818495,3315,3315,3315,3315,0
20230809,094500,3818495,3315,3315,3315,3315,0
20230809,094400,3818495,3315,3320,3320,3315,79
20230809,094300,3556220,3330,3330,3330,3330,8
20230809,094200,3529580,3335,3335,3335,3335,0
20230809,094100,3529580,3335,3335,3335,3335,0
20230809,094000,3529580,3335,3330,3335,3330,3
20230809,093900,3519585,3320,3320,3320,3320,0
20230809,093800,3519585,3320,3320,3320,3320,0
20230809,093700,3519585,3320,3320,3320,3320,35
20230809,093600,3403385,3320,3320,3320,3320,1
20230809,093500,3400065,3320,3315,3320,3315,7
20230809,093400,3376850,3315,3320,3320,3315,169
20230809,093300,2816575,3320,3320,3320,3320,1
20230809,093200,2813255,3315,3315,3315,3315,8
20230809,093100,2786735,3315,3315,3315,3315,4
20230809,093000,2773475,3315,3315,3315,3315,2
20230809,092900,2766845,3315,3315,3315,3315,2
20230809,092800,2760215,3315,3315,3315,3315,3
20230809,092700,2750270,3315,3315,3315,3315,4
20230809,092600,2737010,3330,3330,3330,3330,1
20230809,092500,2733680,3315,3305,3315,3305,12
20230809,092400,2694000,3305,3305,3305,3305,2
20230809,092300,2687390,3305,3300,3305,3270,28
20230809,092200,2595495,3305,3305,3340,3305,21
20230809,092100,2526025,3305,3305,3305,3305,3
20230809,092000,2516110,3310,3340,3340,3310,4
20230809,091900,2502830,3350,3315,3350,3315,77
20230809,091800,2246585,3315,3315,3315,3315,2
20230809,091700,2239955,3315,3315,3315,3315,2
20230809,091600,2233325,3315,3315,3315,3295,172
20230809,091500,1666345,3315,3315,3315,3315,2
20230809,091400,1659715,3315,3315,3315,3315,2
20230809,091300,1653085,3315,3315,3315,3315,5
20230809,091200,1636510,3345,3315,3345,3315,20
20230809,091100,1570180,3315,3315,3315,3315,0
20230809,091000,1570180,3315,3315,3315,3315,8
20230809,090900,1543660,3350,3345,3350,3345,20
20230809,090800,1476755,3345,3345,3345,3345,31
20230809,090700,1373060,3350,3320,3350,3320,21
20230809,090600,1303105,3315,3315,3315,3315,6
20230809,090500,1283215,3315,3315,3315,3315,0
20230809,090400,1283215,3315,3315,3315,3315,0
20230809,090300,1283215,3315,3315,3315,3315,2
20230809,090200,1276585,3315,3315,3315,3315,2
20230809,090100,1269955,3325,3325,3325,3325,15
20230809,090000,1220080,3330,3260,3330,3260,374