KissMeData/095570/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194400,135516630,4345,4345,4345,4345,558
20230809,194300,135516630,4345,4345,4345,4345,0
20230809,194200,135516630,4345,4345,4345,4345,0
20230809,194100,135516630,4345,4345,4345,4345,0
20230809,194000,135516630,4345,4345,4345,4345,0
20230809,193900,135516630,4345,4345,4345,4345,0
20230809,193800,135516630,4345,4345,4345,4345,0
20230809,193700,135516630,4345,4345,4345,4345,0
20230809,193600,135516630,4345,4345,4345,4345,0
20230809,193500,135516630,4345,4345,4345,4345,0
20230809,193400,135516630,4345,4345,4345,4345,0
20230809,193300,135516630,4345,4345,4345,4345,0
20230809,193200,135516630,4345,4345,4345,4345,0
20230809,193100,135516630,4345,4345,4345,4345,0
20230809,193000,135516630,4345,4345,4345,4345,0
20230809,192900,135516630,4345,4345,4345,4345,0
20230809,192800,135516630,4345,4345,4345,4345,0
20230809,192700,135516630,4345,4345,4345,4345,0
20230809,192600,135516630,4345,4345,4345,4345,0
20230809,192500,135516630,4345,4345,4345,4345,0
20230809,192400,135516630,4345,4345,4345,4345,0
20230809,192300,135516630,4345,4345,4345,4345,0
20230809,192200,135516630,4345,4345,4345,4345,0
20230809,192100,135516630,4345,4345,4345,4345,0
20230809,192000,135516630,4345,4345,4345,4345,0
20230809,191900,135516630,4345,4345,4345,4345,0
20230809,191800,135516630,4345,4345,4345,4345,0
20230809,191700,135516630,4345,4345,4345,4345,0
20230809,191600,135516630,4345,4345,4345,4345,0
20230809,191500,135516630,4345,4345,4345,4345,0
20230809,191400,135516630,4345,4345,4345,4345,558
20230809,191300,135516630,4345,4345,4345,4345,0
20230809,191200,135516630,4345,4345,4345,4345,0
20230809,191100,135516630,4345,4345,4345,4345,0
20230809,191000,135516630,4345,4345,4345,4345,0
20230809,190900,135516630,4345,4345,4345,4345,0
20230809,190800,135516630,4345,4345,4345,4345,0
20230809,190700,135516630,4345,4345,4345,4345,0
20230809,190600,135516630,4345,4345,4345,4345,0
20230809,190500,135516630,4345,4345,4345,4345,0
20230809,190400,135516630,4345,4345,4345,4345,0
20230809,190300,135516630,4345,4345,4345,4345,0
20230809,190200,135516630,4345,4345,4345,4345,0
20230809,190100,135516630,4345,4345,4345,4345,0
20230809,190000,135516630,4345,4345,4345,4345,0
20230809,185900,135516630,4345,4345,4345,4345,0
20230809,185800,135516630,4345,4345,4345,4345,0
20230809,185700,135516630,4345,4345,4345,4345,0
20230809,185600,135516630,4345,4345,4345,4345,0
20230809,185500,135516630,4345,4345,4345,4345,0
20230809,185400,135516630,4345,4345,4345,4345,0
20230809,185300,135516630,4345,4345,4345,4345,0
20230809,185200,135516630,4345,4345,4345,4345,0
20230809,185100,135516630,4345,4345,4345,4345,0
20230809,185000,135516630,4345,4345,4345,4345,0
20230809,184900,135516630,4345,4345,4345,4345,0
20230809,184800,135516630,4345,4345,4345,4345,0
20230809,184700,135516630,4345,4345,4345,4345,0
20230809,184600,135516630,4345,4345,4345,4345,0
20230809,184500,135516630,4345,4345,4345,4345,0
20230809,184400,135516630,4345,4345,4345,4345,558
20230809,184300,135516630,4345,4345,4345,4345,0
20230809,184200,135516630,4345,4345,4345,4345,0
20230809,184100,135516630,4345,4345,4345,4345,0
20230809,184000,135516630,4345,4345,4345,4345,0
20230809,183900,135516630,4345,4345,4345,4345,0
20230809,183800,135516630,4345,4345,4345,4345,0
20230809,183700,135516630,4345,4345,4345,4345,0
20230809,183600,135516630,4345,4345,4345,4345,0
20230809,183500,135516630,4345,4345,4345,4345,0
20230809,183400,135516630,4345,4345,4345,4345,0
20230809,183300,135516630,4345,4345,4345,4345,0
20230809,183200,135516630,4345,4345,4345,4345,0
20230809,183100,135516630,4345,4345,4345,4345,0
20230809,183000,135516630,4345,4345,4345,4345,0
20230809,182900,135516630,4345,4345,4345,4345,0
20230809,182800,135516630,4345,4345,4345,4345,0
20230809,182700,135516630,4345,4345,4345,4345,0
20230809,182600,135516630,4345,4345,4345,4345,0
20230809,182500,135516630,4345,4345,4345,4345,0
20230809,182400,135516630,4345,4345,4345,4345,0
20230809,182300,135516630,4345,4345,4345,4345,0
20230809,182200,135516630,4345,4345,4345,4345,0
20230809,182100,135516630,4345,4345,4345,4345,0
20230809,182000,135516630,4345,4345,4345,4345,0
20230809,181900,135516630,4345,4345,4345,4345,0
20230809,181800,135516630,4345,4345,4345,4345,0
20230809,181700,135516630,4345,4345,4345,4345,0
20230809,181600,135516630,4345,4345,4345,4345,0
20230809,181500,135516630,4345,4345,4345,4345,0
20230809,181400,135516630,4345,4345,4345,4345,558
20230809,181300,135516630,4345,4345,4345,4345,0
20230809,181200,135516630,4345,4345,4345,4345,0
20230809,181100,135516630,4345,4345,4345,4345,0
20230809,181000,135516630,4345,4345,4345,4345,0
20230809,180900,135516630,4345,4345,4345,4345,0
20230809,180800,135516630,4345,4345,4345,4345,0
20230809,180700,135516630,4345,4345,4345,4345,0
20230809,180600,135516630,4345,4345,4345,4345,0
20230809,180500,135516630,4345,4345,4345,4345,0
20230809,180400,135516630,4345,4345,4345,4345,0
20230809,180300,135516630,4345,4345,4345,4345,0
20230809,180200,135516630,4345,4345,4345,4345,0
20230809,180100,135516630,4345,4345,4345,4345,0
20230809,180000,135516630,4345,4345,4345,4345,0
20230809,175900,135516630,4345,4345,4345,4345,0
20230809,175800,135516630,4345,4345,4345,4345,0
20230809,175700,135516630,4345,4345,4345,4345,0
20230809,175600,135516630,4345,4345,4345,4345,0
20230809,175500,135516630,4345,4345,4345,4345,0
20230809,175400,135516630,4345,4345,4345,4345,0
20230809,175300,135516630,4345,4345,4345,4345,0
20230809,175200,135516630,4345,4345,4345,4345,0
20230809,175100,135516630,4345,4345,4345,4345,0
20230809,175000,135516630,4345,4345,4345,4345,0
20230809,174900,135516630,4345,4345,4345,4345,0
20230809,174800,135516630,4345,4345,4345,4345,0
20230809,174700,135516630,4345,4345,4345,4345,0
20230809,174600,135516630,4345,4345,4345,4345,0
20230809,174500,135516630,4345,4345,4345,4345,0
20230809,174400,135516630,4345,4345,4345,4345,558
20230809,174300,135516630,4345,4345,4345,4345,0
20230809,174200,135516630,4345,4345,4345,4345,0
20230809,174100,135516630,4345,4345,4345,4345,0
20230809,174000,135516630,4345,4345,4345,4345,0
20230809,173900,135516630,4345,4345,4345,4345,0
20230809,173800,135516630,4345,4345,4345,4345,0
20230809,173700,135516630,4345,4345,4345,4345,0
20230809,173600,135516630,4345,4345,4345,4345,0
20230809,173500,135516630,4345,4345,4345,4345,0
20230809,173400,135516630,4345,4345,4345,4345,0
20230809,173300,135516630,4345,4345,4345,4345,0
20230809,173200,135516630,4345,4345,4345,4345,0
20230809,173100,135516630,4345,4345,4345,4345,0
20230809,173000,135516630,4345,4345,4345,4345,0
20230809,172900,135516630,4345,4345,4345,4345,0
20230809,172800,135516630,4345,4345,4345,4345,0
20230809,172700,135516630,4345,4345,4345,4345,0
20230809,172600,135516630,4345,4345,4345,4345,0
20230809,172500,135516630,4345,4345,4345,4345,0
20230809,172400,135516630,4345,4345,4345,4345,0
20230809,172300,135516630,4345,4345,4345,4345,0
20230809,172200,135516630,4345,4345,4345,4345,0
20230809,172100,135516630,4345,4345,4345,4345,0
20230809,172000,135516630,4345,4345,4345,4345,0
20230809,171900,135516630,4345,4345,4345,4345,0
20230809,171800,135516630,4345,4345,4345,4345,0
20230809,171700,135516630,4345,4345,4345,4345,0
20230809,171600,135516630,4345,4345,4345,4345,0
20230809,171500,135516630,4345,4345,4345,4345,0
20230809,171400,135516630,4345,4345,4345,4345,558
20230809,171300,135516630,4345,4345,4345,4345,0
20230809,171200,135516630,4345,4345,4345,4345,0
20230809,171100,135516630,4345,4345,4345,4345,0
20230809,171000,135516630,4345,4345,4345,4345,0
20230809,170900,135516630,4345,4345,4345,4345,0
20230809,170800,135516630,4345,4345,4345,4345,0
20230809,170700,135516630,4345,4345,4345,4345,0
20230809,170600,135516630,4345,4345,4345,4345,0
20230809,170500,135516630,4345,4345,4345,4345,0
20230809,170400,135516630,4345,4345,4345,4345,0
20230809,170300,135516630,4345,4345,4345,4345,0
20230809,170200,135516630,4345,4345,4345,4345,0
20230809,170100,135516630,4345,4345,4345,4345,0
20230809,170000,135516630,4345,4345,4345,4345,0
20230809,165900,135516630,4345,4345,4345,4345,0
20230809,165800,135516630,4345,4345,4345,4345,0
20230809,165700,135516630,4345,4345,4345,4345,0
20230809,165600,135516630,4345,4345,4345,4345,0
20230809,165500,135516630,4345,4345,4345,4345,0
20230809,165400,135516630,4345,4345,4345,4345,0
20230809,165300,135516630,4345,4345,4345,4345,0
20230809,165200,135516630,4345,4345,4345,4345,0
20230809,165100,135516630,4345,4345,4345,4345,0
20230809,165000,135516630,4345,4345,4345,4345,0
20230809,164900,135516630,4345,4345,4345,4345,0
20230809,164800,135516630,4345,4345,4345,4345,0
20230809,164700,135516630,4345,4345,4345,4345,0
20230809,164600,135516630,4345,4345,4345,4345,0
20230809,164500,135516630,4345,4345,4345,4345,0
20230809,164400,135516630,4345,4345,4345,4345,558
20230809,164300,135516630,4345,4345,4345,4345,0
20230809,164200,135516630,4345,4345,4345,4345,0
20230809,164100,135516630,4345,4345,4345,4345,0
20230809,164000,135516630,4345,4345,4345,4345,0
20230809,163900,135516630,4345,4345,4345,4345,0
20230809,163800,135516630,4345,4345,4345,4345,0
20230809,163700,135516630,4345,4345,4345,4345,0
20230809,163600,135516630,4345,4345,4345,4345,0
20230809,163500,135516630,4345,4345,4345,4345,0
20230809,163400,135516630,4345,4345,4345,4345,0
20230809,163300,135516630,4345,4345,4345,4345,0
20230809,163200,135516630,4345,4345,4345,4345,0
20230809,163100,135516630,4345,4345,4345,4345,0
20230809,163000,135516630,4345,4345,4345,4345,0
20230809,162900,135516630,4345,4345,4345,4345,0
20230809,162800,135516630,4345,4345,4345,4345,0
20230809,162700,135516630,4345,4345,4345,4345,0
20230809,162600,135516630,4345,4345,4345,4345,0
20230809,162500,135516630,4345,4345,4345,4345,0
20230809,162400,135516630,4345,4345,4345,4345,0
20230809,162300,135516630,4345,4345,4345,4345,0
20230809,162200,135516630,4345,4345,4345,4345,0
20230809,162100,135516630,4345,4345,4345,4345,0
20230809,162000,135516630,4345,4345,4345,4345,0
20230809,161900,135516630,4345,4345,4345,4345,0
20230809,161800,135516630,4345,4345,4345,4345,0
20230809,161700,135516630,4345,4345,4345,4345,0
20230809,161600,135516630,4345,4345,4345,4345,0
20230809,161500,135516630,4345,4345,4345,4345,0
20230809,161400,135516630,4345,4345,4345,4345,558
20230809,161300,135516630,4345,4345,4345,4345,0
20230809,161200,135516630,4345,4345,4345,4345,0
20230809,161100,135516630,4345,4345,4345,4345,0
20230809,161000,135516630,4345,4345,4345,4345,0
20230809,160900,135516630,4345,4345,4345,4345,0
20230809,160800,135516630,4345,4345,4345,4345,0
20230809,160700,135516630,4345,4345,4345,4345,0
20230809,160600,135516630,4345,4345,4345,4345,0
20230809,160500,135516630,4345,4345,4345,4345,0
20230809,160400,135516630,4345,4345,4345,4345,0
20230809,160300,135516630,4345,4345,4345,4345,0
20230809,160200,135516630,4345,4345,4345,4345,0
20230809,160100,135516630,4345,4345,4345,4345,0
20230809,160000,135516630,4345,4345,4345,4345,0
20230809,155900,135516630,4345,4345,4345,4345,0
20230809,155800,135516630,4345,4345,4345,4345,0
20230809,155700,135516630,4345,4345,4345,4345,0
20230809,155600,135516630,4345,4345,4345,4345,0
20230809,155500,135516630,4345,4345,4345,4345,0
20230809,155400,135516630,4345,4345,4345,4345,0
20230809,155300,135516630,4345,4345,4345,4345,0
20230809,155200,135516630,4345,4345,4345,4345,0
20230809,155100,135516630,4345,4345,4345,4345,0
20230809,155000,135516630,4345,4345,4345,4345,0
20230809,154900,135516630,4345,4345,4345,4345,0
20230809,154800,135516630,4345,4345,4345,4345,0
20230809,154700,135516630,4345,4345,4345,4345,0
20230809,154600,135516630,4345,4345,4345,4345,0
20230809,154500,135516630,4345,4345,4345,4345,0
20230809,154400,135516630,4345,4345,4345,4345,558
20230809,154300,135516630,4345,4345,4345,4345,0
20230809,154200,135516630,4345,4345,4345,4345,0
20230809,154100,135516630,4345,4345,4345,4345,0
20230809,154000,135516630,4345,4345,4345,4345,0
20230809,153900,135516630,4345,4345,4345,4345,0
20230809,153800,135516630,4345,4345,4345,4345,0
20230809,153700,135516630,4345,4345,4345,4345,0
20230809,153600,135516630,4345,4345,4345,4345,0
20230809,153500,135516630,4345,4345,4345,4345,0
20230809,153400,135516630,4345,4345,4345,4345,0
20230809,153300,135516630,4345,4345,4345,4345,0
20230809,153200,135516630,4345,4345,4345,4345,0
20230809,153100,135516630,4345,4345,4345,4345,0
20230809,153000,135516630,4345,4345,4345,4345,558
20230809,152900,133092120,4340,4340,4340,4340,0
20230809,152800,133092120,4340,4340,4340,4340,0
20230809,152700,133092120,4340,4340,4340,4340,0
20230809,152600,133092120,4340,4340,4340,4340,0
20230809,152500,133092120,4340,4340,4340,4340,0
20230809,152400,133092120,4340,4340,4340,4340,0
20230809,152300,133092120,4340,4340,4340,4340,0
20230809,152200,133092120,4340,4340,4340,4340,0
20230809,152100,133092120,4340,4340,4340,4340,0
20230809,152000,133092120,4340,4340,4340,4340,0
20230809,151900,133092120,4340,4340,4340,4340,5
20230809,151800,133070420,4340,4340,4340,4340,5
20230809,151700,133048720,4345,4345,4345,4345,1
20230809,151600,133044375,4340,4340,4340,4340,85
20230809,151500,132675475,4340,4340,4340,4340,312
20230809,151400,131321395,4340,4340,4340,4340,0
20230809,151300,131321395,4340,4340,4340,4340,0
20230809,151200,131321395,4340,4340,4340,4340,0
20230809,151100,131321395,4340,4340,4340,4340,508
20230809,151000,129116675,4340,4340,4340,4340,646
20230809,150900,126313035,4345,4345,4345,4345,42
20230809,150800,126130545,4345,4345,4345,4345,0
20230809,150700,126130545,4345,4345,4345,4345,5
20230809,150600,126108820,4345,4345,4345,4345,7
20230809,150500,126078405,4345,4345,4345,4345,5
20230809,150400,126056680,4345,4350,4350,4345,65
20230809,150300,125774205,4350,4350,4350,4350,0
20230809,150200,125774205,4350,4350,4350,4350,0
20230809,150100,125774205,4350,4350,4350,4350,0
20230809,150000,125774205,4350,4345,4350,4345,6
20230809,145900,125748130,4345,4345,4345,4345,0
20230809,145800,125748130,4345,4345,4345,4345,0
20230809,145700,125748130,4345,4345,4345,4345,0
20230809,145600,125748130,4345,4345,4345,4345,0
20230809,145500,125748130,4345,4345,4345,4345,12
20230809,145400,125695990,4345,4345,4345,4345,582
20230809,145300,123167200,4350,4350,4350,4350,0
20230809,145200,123167200,4350,4350,4350,4350,0
20230809,145100,123167200,4350,4350,4350,4350,0
20230809,145000,123167200,4350,4350,4350,4350,0
20230809,144900,123167200,4350,4350,4350,4350,0
20230809,144800,123167200,4350,4350,4350,4350,0
20230809,144700,123167200,4350,4350,4350,4350,0
20230809,144600,123167200,4350,4350,4350,4350,1
20230809,144500,123162850,4350,4350,4350,4350,0
20230809,144400,123162850,4350,4350,4350,4350,0
20230809,144300,123162850,4350,4350,4350,4350,46
20230809,144200,122962750,4350,4350,4350,4350,0
20230809,144100,122962750,4350,4350,4350,4350,0
20230809,144000,122962750,4350,4350,4350,4350,0
20230809,143900,122962750,4350,4350,4350,4350,0
20230809,143800,122962750,4350,4350,4350,4350,0
20230809,143700,122962750,4350,4350,4350,4350,0
20230809,143600,122962750,4350,4350,4350,4350,0
20230809,143500,122962750,4350,4350,4350,4350,18
20230809,143400,122884450,4345,4345,4345,4345,1
20230809,143300,122880105,4345,4345,4345,4345,100
20230809,143200,122445605,4345,4345,4345,4345,0
20230809,143100,122445605,4345,4345,4345,4345,357
20230809,143000,120894440,4345,4345,4345,4345,0
20230809,142900,120894440,4345,4340,4345,4340,929
20230809,142800,116857960,4340,4345,4345,4340,509
20230809,142700,114648170,4350,4350,4350,4350,0
20230809,142600,114648170,4350,4350,4350,4350,0
20230809,142500,114648170,4350,4350,4350,4350,0
20230809,142400,114648170,4350,4350,4350,4350,0
20230809,142300,114648170,4350,4350,4350,4350,0
20230809,142200,114648170,4350,4350,4350,4350,0
20230809,142100,114648170,4350,4350,4350,4350,0
20230809,142000,114648170,4350,4350,4350,4350,0
20230809,141900,114648170,4350,4350,4350,4350,0
20230809,141800,114648170,4350,4350,4350,4350,0
20230809,141700,114648170,4350,4350,4350,4350,0
20230809,141600,114648170,4350,4350,4350,4350,5
20230809,141500,114626420,4350,4350,4350,4350,0
20230809,141400,114626420,4350,4350,4350,4350,1
20230809,141300,114622070,4345,4345,4345,4345,0
20230809,141200,114622070,4345,4345,4345,4345,0
20230809,141100,114622070,4345,4345,4345,4345,6
20230809,141000,114596000,4350,4350,4350,4345,36
20230809,140900,114439545,4350,4350,4350,4350,5
20230809,140800,114417795,4350,4350,4350,4350,0
20230809,140700,114417795,4350,4350,4350,4350,0
20230809,140600,114417795,4350,4350,4350,4350,0
20230809,140500,114417795,4350,4350,4350,4350,0
20230809,140400,114417795,4350,4350,4350,4350,0
20230809,140300,114417795,4350,4350,4350,4350,2
20230809,140200,114409095,4350,4350,4350,4350,0
20230809,140100,114409095,4350,4350,4350,4350,18
20230809,140000,114330795,4345,4345,4345,4345,5
20230809,135900,114309070,4345,4345,4345,4345,0
20230809,135800,114309070,4345,4345,4345,4345,0
20230809,135700,114309070,4345,4345,4345,4345,0
20230809,135600,114309070,4345,4345,4345,4345,0
20230809,135500,114309070,4345,4345,4345,4345,18
20230809,135400,114230860,4345,4345,4345,4345,0
20230809,135300,114230860,4345,4345,4345,4345,5
20230809,135200,114209135,4345,4345,4345,4345,0
20230809,135100,114209135,4345,4345,4345,4345,8
20230809,135000,114174375,4345,4345,4345,4345,7
20230809,134900,114143960,4345,4350,4350,4345,207
20230809,134800,113243545,4350,4350,4350,4350,1
20230809,134700,113239195,4350,4350,4350,4350,0
20230809,134600,113239195,4350,4350,4350,4350,0
20230809,134500,113239195,4350,4350,4350,4350,0
20230809,134400,113239195,4350,4350,4350,4350,0
20230809,134300,113239195,4350,4350,4350,4350,0
20230809,134200,113239195,4350,4350,4350,4345,17
20230809,134100,113165320,4345,4345,4345,4345,0
20230809,134000,113165320,4345,4345,4345,4345,0
20230809,133900,113165320,4345,4345,4345,4345,0
20230809,133800,113165320,4345,4345,4345,4345,2
20230809,133700,113156630,4350,4350,4350,4350,0
20230809,133600,113156630,4350,4350,4350,4350,0
20230809,133500,113156630,4350,4350,4350,4350,0
20230809,133400,113156630,4350,4350,4350,4350,0
20230809,133300,113156630,4350,4350,4350,4350,0
20230809,133200,113156630,4350,4350,4350,4350,0
20230809,133100,113156630,4350,4350,4350,4350,0
20230809,133000,113156630,4350,4350,4350,4350,0
20230809,132900,113156630,4350,4350,4350,4350,0
20230809,132800,113156630,4350,4350,4350,4350,0
20230809,132700,113156630,4350,4350,4350,4350,8
20230809,132600,113121830,4350,4350,4350,4350,0
20230809,132500,113121830,4350,4350,4350,4350,1
20230809,132400,113117480,4345,4345,4345,4345,0
20230809,132300,113117480,4345,4345,4345,4345,0
20230809,132200,113117480,4345,4345,4345,4345,0
20230809,132100,113117480,4345,4345,4345,4345,0
20230809,132000,113117480,4345,4355,4355,4345,100
20230809,131900,112682185,4365,4360,4365,4360,2
20230809,131800,112673460,4350,4350,4350,4350,1108
20230809,131700,107853660,4360,4360,4360,4360,0
20230809,131600,107853660,4360,4360,4360,4360,8
20230809,131500,107818780,4365,4365,4365,4365,0
20230809,131400,107818780,4365,4365,4365,4365,0
20230809,131300,107818780,4365,4365,4365,4365,0
20230809,131200,107818780,4365,4365,4365,4365,0
20230809,131100,107818780,4365,4365,4365,4365,1
20230809,131000,107814415,4365,4365,4365,4365,1
20230809,130900,107810050,4360,4360,4360,4360,0
20230809,130800,107810050,4360,4360,4360,4360,0
20230809,130700,107810050,4360,4370,4370,4360,9
20230809,130600,107770800,4360,4360,4360,4360,7
20230809,130500,107740280,4370,4350,4370,4350,1712
20230809,130400,100271815,4360,4350,4360,4350,5
20230809,130300,100250045,4360,4355,4360,4350,23
20230809,130200,100149880,4360,4355,4360,4355,46
20230809,130100,99949545,4355,4355,4355,4355,0
20230809,130000,99949545,4355,4350,4355,4350,305
20230809,125900,98621570,4345,4335,4345,4335,477
20230809,125800,96552850,4330,4330,4330,4330,500
20230809,125700,94387850,4330,4330,4330,4330,0
20230809,125600,94387850,4330,4330,4330,4330,0
20230809,125500,94387850,4330,4330,4330,4330,0
20230809,125400,94387850,4330,4330,4330,4330,0
20230809,125300,94387850,4330,4330,4330,4330,0
20230809,125200,94387850,4330,4330,4330,4330,0
20230809,125100,94387850,4330,4330,4330,4330,0
20230809,125000,94387850,4330,4330,4330,4330,0
20230809,124900,94387850,4330,4330,4330,4330,0
20230809,124800,94387850,4330,4330,4330,4330,0
20230809,124700,94387850,4330,4330,4330,4330,0
20230809,124600,94387850,4330,4330,4330,4330,0
20230809,124500,94387850,4330,4330,4330,4330,0
20230809,124400,94387850,4330,4330,4330,4330,4
20230809,124300,94370530,4320,4335,4335,4320,154
20230809,124200,93705190,4330,4330,4330,4330,1000
20230809,124100,89375190,4325,4315,4325,4315,2300
20230809,124000,79439130,4315,4315,4315,4315,80
20230809,123900,79093930,4315,4315,4315,4315,0
20230809,123800,79093930,4315,4315,4315,4315,0
20230809,123700,79093930,4315,4315,4315,4315,16
20230809,123600,79024890,4315,4315,4315,4315,0
20230809,123500,79024890,4315,4315,4315,4315,0
20230809,123400,79024890,4315,4315,4315,4315,0
20230809,123300,79024890,4315,4315,4315,4315,0
20230809,123200,79024890,4315,4315,4315,4315,0
20230809,123100,79024890,4315,4315,4315,4315,0
20230809,123000,79024890,4315,4315,4315,4315,0
20230809,122900,79024890,4315,4315,4315,4315,0
20230809,122800,79024890,4315,4315,4315,4315,3
20230809,122700,79011945,4310,4310,4310,4310,0
20230809,122600,79011945,4310,4310,4310,4310,0
20230809,122500,79011945,4310,4310,4310,4310,0
20230809,122400,79011945,4310,4310,4310,4310,0
20230809,122300,79011945,4310,4310,4310,4310,0
20230809,122200,79011945,4310,4310,4310,4310,3
20230809,122100,78999015,4310,4310,4310,4310,0
20230809,122000,78999015,4310,4310,4310,4310,0
20230809,121900,78999015,4310,4310,4310,4310,6
20230809,121800,78973155,4310,4310,4310,4310,6
20230809,121700,78947295,4315,4315,4315,4315,164
20230809,121600,78239635,4315,4315,4315,4315,1
20230809,121500,78235320,4315,4315,4315,4315,1
20230809,121400,78231005,4315,4320,4320,4315,51
20230809,121300,78010690,4315,4315,4315,4315,0
20230809,121200,78010690,4315,4315,4315,4315,0
20230809,121100,78010690,4315,4315,4315,4315,0
20230809,121000,78010690,4315,4315,4315,4315,0
20230809,120900,78010690,4315,4315,4315,4315,2
20230809,120800,78002060,4315,4315,4315,4315,2
20230809,120700,77993430,4315,4320,4320,4315,72
20230809,120600,77682400,4320,4320,4320,4320,0
20230809,120500,77682400,4320,4320,4320,4320,0
20230809,120400,77682400,4320,4320,4320,4320,0
20230809,120300,77682400,4320,4320,4320,4320,3
20230809,120200,77669440,4315,4315,4315,4315,0
20230809,120100,77669440,4315,4315,4315,4315,0
20230809,120000,77669440,4315,4315,4315,4315,1
20230809,115900,77665125,4315,4315,4315,4315,1
20230809,115800,77660810,4315,4320,4320,4315,31
20230809,115700,77526895,4320,4320,4320,4320,0
20230809,115600,77526895,4320,4320,4320,4320,0
20230809,115500,77526895,4320,4320,4320,4320,0
20230809,115400,77526895,4320,4320,4320,4320,3
20230809,115300,77513935,4320,4320,4320,4320,0
20230809,115200,77513935,4320,4320,4320,4320,0
20230809,115100,77513935,4320,4320,4320,4320,8
20230809,115000,77479375,4320,4320,4320,4320,12
20230809,114900,77427535,4320,4320,4320,4320,0
20230809,114800,77427535,4320,4320,4320,4320,0
20230809,114700,77427535,4320,4320,4320,4320,4
20230809,114600,77410255,4320,4320,4320,4320,0
20230809,114500,77410255,4320,4320,4320,4320,0
20230809,114400,77410255,4320,4320,4320,4320,0
20230809,114300,77410255,4320,4320,4320,4320,0
20230809,114200,77410255,4320,4320,4320,4320,0
20230809,114100,77410255,4320,4320,4320,4320,0
20230809,114000,77410255,4320,4320,4320,4320,0
20230809,113900,77410255,4320,4320,4320,4320,0
20230809,113800,77410255,4320,4320,4320,4320,0
20230809,113700,77410255,4320,4320,4320,4320,0
20230809,113600,77410255,4320,4320,4320,4320,0
20230809,113500,77410255,4320,4320,4320,4320,0
20230809,113400,77410255,4320,4320,4320,4320,0
20230809,113300,77410255,4320,4320,4320,4320,0
20230809,113200,77410255,4320,4320,4320,4320,0
20230809,113100,77410255,4320,4320,4320,4320,0
20230809,113000,77410255,4320,4320,4320,4320,0
20230809,112900,77410255,4320,4320,4320,4320,4
20230809,112800,77392975,4310,4310,4310,4310,0
20230809,112700,77392975,4310,4310,4310,4310,56
20230809,112600,77151615,4310,4310,4310,4310,100
20230809,112500,76720615,4310,4310,4310,4310,0
20230809,112400,76720615,4310,4310,4310,4310,0
20230809,112300,76720615,4310,4310,4310,4310,0
20230809,112200,76720615,4310,4310,4310,4310,0
20230809,112100,76720615,4310,4310,4310,4310,0
20230809,112000,76720615,4310,4310,4310,4310,1
20230809,111900,76716305,4310,4310,4310,4310,0
20230809,111800,76716305,4310,4310,4310,4310,0
20230809,111700,76716305,4310,4310,4310,4310,3
20230809,111600,76703375,4305,4305,4305,4305,0
20230809,111500,76703375,4305,4305,4305,4305,0
20230809,111400,76703375,4305,4305,4305,4305,0
20230809,111300,76703375,4305,4305,4305,4305,0
20230809,111200,76703375,4305,4305,4305,4305,0
20230809,111100,76703375,4305,4305,4305,4305,100
20230809,111000,76272875,4305,4305,4305,4305,0
20230809,110900,76272875,4305,4305,4305,4305,0
20230809,110800,76272875,4305,4305,4305,4305,100
20230809,110700,75842375,4305,4305,4305,4305,100
20230809,110600,75411875,4305,4305,4305,4305,135
20230809,110500,74830700,4300,4300,4300,4300,0
20230809,110400,74830700,4300,4300,4300,4300,0
20230809,110300,74830700,4300,4300,4300,4300,1
20230809,110200,74826400,4290,4290,4290,4290,0
20230809,110100,74826400,4290,4300,4300,4290,1778
20230809,110000,67194380,4305,4305,4305,4305,149
20230809,105900,66552935,4310,4305,4310,4305,8
20230809,105800,66518480,4305,4310,4310,4305,151
20230809,105700,65867695,4310,4310,4310,4310,0
20230809,105600,65867695,4310,4310,4310,4310,0
20230809,105500,65867695,4310,4310,4310,4310,0
20230809,105400,65867695,4310,4310,4310,4310,1
20230809,105300,65863385,4310,4310,4310,4310,0
20230809,105200,65863385,4310,4310,4310,4310,5
20230809,105100,65841835,4310,4310,4310,4310,0
20230809,105000,65841835,4310,4310,4310,4310,0
20230809,104900,65841835,4310,4310,4310,4310,0
20230809,104800,65841835,4310,4310,4310,4310,0
20230809,104700,65841835,4310,4310,4310,4310,0
20230809,104600,65841835,4310,4310,4310,4310,1
20230809,104500,65837525,4310,4310,4310,4310,0
20230809,104400,65837525,4310,4310,4310,4310,2
20230809,104300,65828905,4320,4320,4320,4320,2
20230809,104200,65820265,4310,4310,4310,4310,0
20230809,104100,65820265,4310,4305,4310,4305,1422
20230809,104000,59693720,4305,4300,4305,4300,456
20230809,103900,57730920,4300,4320,4320,4300,1284
20230809,103800,52201800,4320,4320,4320,4320,0
20230809,103700,52201800,4320,4320,4320,4320,0
20230809,103600,52201800,4320,4320,4320,4320,8
20230809,103500,52167240,4325,4325,4325,4325,0
20230809,103400,52167240,4325,4325,4325,4325,0
20230809,103300,52167240,4325,4325,4325,4325,0
20230809,103200,52167240,4325,4325,4325,4325,0
20230809,103100,52167240,4325,4325,4325,4325,0
20230809,103000,52167240,4325,4325,4325,4325,4
20230809,102900,52149940,4325,4325,4325,4325,0
20230809,102800,52149940,4325,4325,4325,4325,0
20230809,102700,52149940,4325,4325,4325,4325,0
20230809,102600,52149940,4325,4325,4325,4325,0
20230809,102500,52149940,4325,4325,4325,4325,0
20230809,102400,52149940,4325,4325,4325,4325,0
20230809,102300,52149940,4325,4325,4325,4325,0
20230809,102200,52149940,4325,4325,4325,4325,0
20230809,102100,52149940,4325,4325,4325,4325,1
20230809,102000,52145615,4325,4325,4325,4325,10
20230809,101900,52102365,4320,4320,4320,4320,10
20230809,101800,52059165,4320,4320,4320,4320,0
20230809,101700,52059165,4320,4320,4320,4320,7
20230809,101600,52028925,4320,4320,4320,4320,0
20230809,101500,52028925,4320,4325,4325,4320,196
20230809,101400,51181695,4325,4325,4325,4325,0
20230809,101300,51181695,4325,4325,4325,4325,10
20230809,101200,51138445,4330,4330,4330,4330,0
20230809,101100,51138445,4330,4330,4330,4330,0
20230809,101000,51138445,4330,4330,4330,4330,0
20230809,100900,51138445,4330,4330,4330,4330,2
20230809,100800,51129785,4330,4330,4330,4330,0
20230809,100700,51129785,4330,4330,4330,4330,6
20230809,100600,51103805,4325,4325,4325,4325,11
20230809,100500,51056230,4310,4310,4310,4310,0
20230809,100400,51056230,4310,4310,4310,4310,0
20230809,100300,51056230,4310,4310,4310,4310,0
20230809,100200,51056230,4310,4310,4310,4310,390
20230809,100100,49375330,4310,4325,4325,4310,2619
20230809,100000,38085655,4325,4325,4325,4325,20
20230809,095900,37999155,4330,4330,4330,4325,307
20230809,095800,36669880,4325,4325,4325,4325,0
20230809,095700,36669880,4325,4325,4325,4325,0
20230809,095600,36669880,4325,4325,4325,4325,0
20230809,095500,36669880,4325,4325,4325,4325,0
20230809,095400,36669880,4325,4325,4325,4325,0
20230809,095300,36669880,4325,4325,4325,4325,0
20230809,095200,36669880,4325,4325,4325,4325,0
20230809,095100,36669880,4325,4325,4325,4325,0
20230809,095000,36669880,4325,4325,4325,4325,0
20230809,094900,36669880,4325,4325,4325,4325,0
20230809,094800,36669880,4325,4325,4325,4325,0
20230809,094700,36669880,4325,4325,4325,4325,0
20230809,094600,36669880,4325,4325,4325,4325,1
20230809,094500,36665555,4330,4330,4330,4330,2
20230809,094400,36656895,4330,4330,4330,4330,3
20230809,094300,36643905,4330,4330,4330,4330,0
20230809,094200,36643905,4330,4330,4330,4330,0
20230809,094100,36643905,4330,4330,4330,4330,0
20230809,094000,36643905,4330,4330,4330,4330,3
20230809,093900,36630915,4325,4325,4325,4325,0
20230809,093800,36630915,4325,4325,4325,4325,3
20230809,093700,36617940,4325,4325,4325,4325,0
20230809,093600,36617940,4325,4325,4325,4325,0
20230809,093500,36617940,4325,4325,4325,4325,1
20230809,093400,36613615,4320,4320,4320,4320,2
20230809,093300,36604975,4325,4325,4325,4325,0
20230809,093200,36604975,4325,4320,4325,4320,301
20230809,093100,35304650,4325,4320,4325,4320,184
20230809,093000,34509130,4325,4315,4325,4315,233
20230809,092900,33501930,4330,4330,4330,4330,0
20230809,092800,33501930,4330,4295,4330,4295,1116
20230809,092700,28697190,4295,4295,4295,4295,3
20230809,092600,28684305,4250,4305,4305,4250,1000
20230809,092500,24399085,4300,4310,4310,4300,1000
20230809,092400,20091905,4310,4335,4335,4310,3792
20230809,092300,3733295,4345,4345,4345,4345,0
20230809,092200,3733295,4345,4345,4345,4345,0
20230809,092100,3733295,4345,4345,4345,4340,4
20230809,092000,3715920,4340,4335,4340,4335,15
20230809,091900,3650870,4335,4335,4335,4335,41
20230809,091800,3473135,4335,4340,4350,4335,39
20230809,091700,3303870,4345,4340,4350,4340,36
20230809,091600,3147580,4355,4355,4355,4355,0
20230809,091500,3147580,4355,4355,4355,4355,0
20230809,091400,3147580,4355,4355,4355,4355,0
20230809,091300,3147580,4355,4355,4355,4355,11
20230809,091200,3099675,4355,4355,4355,4355,0
20230809,091100,3099675,4355,4355,4355,4355,1
20230809,091000,3095320,4345,4350,4355,4345,106
20230809,090900,2634210,4350,4350,4350,4350,2
20230809,090800,2625510,4350,4350,4350,4350,0
20230809,090700,2625510,4350,4350,4350,4350,1
20230809,090600,2621160,4345,4345,4345,4345,1
20230809,090500,2616815,4320,4320,4320,4320,88
20230809,090400,2236655,4320,4320,4320,4320,3
20230809,090300,2223695,4320,4310,4320,4310,34
20230809,090200,2076955,4310,4320,4320,4310,327
20230809,090100,666370,4320,4330,4330,4320,84
20230809,090000,303100,4330,4330,4330,4330,70