KissMeData/215480/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201700,74360260,3985,3985,3985,3985,190
20230808,201600,74360260,3985,3985,3985,3985,0
20230808,201500,74360260,3985,3985,3985,3985,0
20230808,201400,74360260,3985,3985,3985,3985,0
20230808,201300,74360260,3985,3985,3985,3985,0
20230808,201200,74360260,3985,3985,3985,3985,0
20230808,201100,74360260,3985,3985,3985,3985,0
20230808,201000,74360260,3985,3985,3985,3985,0
20230808,200900,74360260,3985,3985,3985,3985,0
20230808,200800,74360260,3985,3985,3985,3985,0
20230808,200700,74360260,3985,3985,3985,3985,0
20230808,200600,74360260,3985,3985,3985,3985,0
20230808,200500,74360260,3985,3985,3985,3985,0
20230808,200400,74360260,3985,3985,3985,3985,0
20230808,200300,74360260,3985,3985,3985,3985,0
20230808,200200,74360260,3985,3985,3985,3985,0
20230808,200100,74360260,3985,3985,3985,3985,0
20230808,200000,74360260,3985,3985,3985,3985,0
20230808,195900,74360260,3985,3985,3985,3985,0
20230808,195800,74360260,3985,3985,3985,3985,0
20230808,195700,74360260,3985,3985,3985,3985,0
20230808,195600,74360260,3985,3985,3985,3985,0
20230808,195500,74360260,3985,3985,3985,3985,0
20230808,195400,74360260,3985,3985,3985,3985,0
20230808,195300,74360260,3985,3985,3985,3985,0
20230808,195200,74360260,3985,3985,3985,3985,0
20230808,195100,74360260,3985,3985,3985,3985,0
20230808,195000,74360260,3985,3985,3985,3985,0
20230808,194900,74360260,3985,3985,3985,3985,0
20230808,194800,74360260,3985,3985,3985,3985,0
20230808,194700,74360260,3985,3985,3985,3985,190
20230808,194600,74360260,3985,3985,3985,3985,0
20230808,194500,74360260,3985,3985,3985,3985,0
20230808,194400,74360260,3985,3985,3985,3985,0
20230808,194300,74360260,3985,3985,3985,3985,0
20230808,194200,74360260,3985,3985,3985,3985,0
20230808,194100,74360260,3985,3985,3985,3985,0
20230808,194000,74360260,3985,3985,3985,3985,0
20230808,193900,74360260,3985,3985,3985,3985,0
20230808,193800,74360260,3985,3985,3985,3985,0
20230808,193700,74360260,3985,3985,3985,3985,0
20230808,193600,74360260,3985,3985,3985,3985,0
20230808,193500,74360260,3985,3985,3985,3985,0
20230808,193400,74360260,3985,3985,3985,3985,0
20230808,193300,74360260,3985,3985,3985,3985,0
20230808,193200,74360260,3985,3985,3985,3985,0
20230808,193100,74360260,3985,3985,3985,3985,0
20230808,193000,74360260,3985,3985,3985,3985,0
20230808,192900,74360260,3985,3985,3985,3985,0
20230808,192800,74360260,3985,3985,3985,3985,0
20230808,192700,74360260,3985,3985,3985,3985,0
20230808,192600,74360260,3985,3985,3985,3985,0
20230808,192500,74360260,3985,3985,3985,3985,0
20230808,192400,74360260,3985,3985,3985,3985,0
20230808,192300,74360260,3985,3985,3985,3985,0
20230808,192200,74360260,3985,3985,3985,3985,0
20230808,192100,74360260,3985,3985,3985,3985,0
20230808,192000,74360260,3985,3985,3985,3985,0
20230808,191900,74360260,3985,3985,3985,3985,0
20230808,191800,74360260,3985,3985,3985,3985,0
20230808,191700,74360260,3985,3985,3985,3985,190
20230808,191600,74360260,3985,3985,3985,3985,0
20230808,191500,74360260,3985,3985,3985,3985,0
20230808,191400,74360260,3985,3985,3985,3985,0
20230808,191300,74360260,3985,3985,3985,3985,0
20230808,191200,74360260,3985,3985,3985,3985,0
20230808,191100,74360260,3985,3985,3985,3985,0
20230808,191000,74360260,3985,3985,3985,3985,0
20230808,190900,74360260,3985,3985,3985,3985,0
20230808,190800,74360260,3985,3985,3985,3985,0
20230808,190700,74360260,3985,3985,3985,3985,0
20230808,190600,74360260,3985,3985,3985,3985,0
20230808,190500,74360260,3985,3985,3985,3985,0
20230808,190400,74360260,3985,3985,3985,3985,0
20230808,190300,74360260,3985,3985,3985,3985,0
20230808,190200,74360260,3985,3985,3985,3985,0
20230808,190100,74360260,3985,3985,3985,3985,0
20230808,190000,74360260,3985,3985,3985,3985,0
20230808,185900,74360260,3985,3985,3985,3985,0
20230808,185800,74360260,3985,3985,3985,3985,0
20230808,185700,74360260,3985,3985,3985,3985,0
20230808,185600,74360260,3985,3985,3985,3985,0
20230808,185500,74360260,3985,3985,3985,3985,0
20230808,185400,74360260,3985,3985,3985,3985,0
20230808,185300,74360260,3985,3985,3985,3985,0
20230808,185200,74360260,3985,3985,3985,3985,0
20230808,185100,74360260,3985,3985,3985,3985,0
20230808,185000,74360260,3985,3985,3985,3985,0
20230808,184900,74360260,3985,3985,3985,3985,0
20230808,184800,74360260,3985,3985,3985,3985,0
20230808,184700,74360260,3985,3985,3985,3985,190
20230808,184600,74360260,3985,3985,3985,3985,0
20230808,184500,74360260,3985,3985,3985,3985,0
20230808,184400,74360260,3985,3985,3985,3985,0
20230808,184300,74360260,3985,3985,3985,3985,0
20230808,184200,74360260,3985,3985,3985,3985,0
20230808,184100,74360260,3985,3985,3985,3985,0
20230808,184000,74360260,3985,3985,3985,3985,0
20230808,183900,74360260,3985,3985,3985,3985,0
20230808,183800,74360260,3985,3985,3985,3985,0
20230808,183700,74360260,3985,3985,3985,3985,0
20230808,183600,74360260,3985,3985,3985,3985,0
20230808,183500,74360260,3985,3985,3985,3985,0
20230808,183400,74360260,3985,3985,3985,3985,0
20230808,183300,74360260,3985,3985,3985,3985,0
20230808,183200,74360260,3985,3985,3985,3985,0
20230808,183100,74360260,3985,3985,3985,3985,0
20230808,183000,74360260,3985,3985,3985,3985,0
20230808,182900,74360260,3985,3985,3985,3985,0
20230808,182800,74360260,3985,3985,3985,3985,0
20230808,182700,74360260,3985,3985,3985,3985,0
20230808,182600,74360260,3985,3985,3985,3985,0
20230808,182500,74360260,3985,3985,3985,3985,0
20230808,182400,74360260,3985,3985,3985,3985,0
20230808,182300,74360260,3985,3985,3985,3985,0
20230808,182200,74360260,3985,3985,3985,3985,0
20230808,182100,74360260,3985,3985,3985,3985,0
20230808,182000,74360260,3985,3985,3985,3985,0
20230808,181900,74360260,3985,3985,3985,3985,0
20230808,181800,74360260,3985,3985,3985,3985,0
20230808,181700,74360260,3985,3985,3985,3985,190
20230808,181600,74360260,3985,3985,3985,3985,0
20230808,181500,74360260,3985,3985,3985,3985,0
20230808,181400,74360260,3985,3985,3985,3985,0
20230808,181300,74360260,3985,3985,3985,3985,0
20230808,181200,74360260,3985,3985,3985,3985,0
20230808,181100,74360260,3985,3985,3985,3985,0
20230808,181000,74360260,3985,3985,3985,3985,0
20230808,180900,74360260,3985,3985,3985,3985,0
20230808,180800,74360260,3985,3985,3985,3985,0
20230808,180700,74360260,3985,3985,3985,3985,0
20230808,180600,74360260,3985,3985,3985,3985,0
20230808,180500,74360260,3985,3985,3985,3985,0
20230808,180400,74360260,3985,3985,3985,3985,0
20230808,180300,74360260,3985,3985,3985,3985,0
20230808,180200,74360260,3985,3985,3985,3985,0
20230808,180100,74360260,3985,3985,3985,3985,0
20230808,180000,74360260,3985,3985,3985,3985,0
20230808,175900,74360260,3985,3985,3985,3985,0
20230808,175800,74360260,3985,3985,3985,3985,0
20230808,175700,74360260,3985,3985,3985,3985,0
20230808,175600,74360260,3985,3985,3985,3985,0
20230808,175500,74360260,3985,3985,3985,3985,0
20230808,175400,74360260,3985,3985,3985,3985,0
20230808,175300,74360260,3985,3985,3985,3985,0
20230808,175200,74360260,3985,3985,3985,3985,0
20230808,175100,74360260,3985,3985,3985,3985,0
20230808,175000,74360260,3985,3985,3985,3985,0
20230808,174900,74360260,3985,3985,3985,3985,0
20230808,174800,74360260,3985,3985,3985,3985,0
20230808,174700,74360260,3985,3985,3985,3985,190
20230808,174600,74360260,3985,3985,3985,3985,0
20230808,174500,74360260,3985,3985,3985,3985,0
20230808,174400,74360260,3985,3985,3985,3985,0
20230808,174300,74360260,3985,3985,3985,3985,0
20230808,174200,74360260,3985,3985,3985,3985,0
20230808,174100,74360260,3985,3985,3985,3985,0
20230808,174000,74360260,3985,3985,3985,3985,0
20230808,173900,74360260,3985,3985,3985,3985,0
20230808,173800,74360260,3985,3985,3985,3985,0
20230808,173700,74360260,3985,3985,3985,3985,0
20230808,173600,74360260,3985,3985,3985,3985,0
20230808,173500,74360260,3985,3985,3985,3985,0
20230808,173400,74360260,3985,3985,3985,3985,0
20230808,173300,74360260,3985,3985,3985,3985,0
20230808,173200,74360260,3985,3985,3985,3985,0
20230808,173100,74360260,3985,3985,3985,3985,0
20230808,173000,74360260,3985,3985,3985,3985,0
20230808,172900,74360260,3985,3985,3985,3985,0
20230808,172800,74360260,3985,3985,3985,3985,0
20230808,172700,74360260,3985,3985,3985,3985,0
20230808,172600,74360260,3985,3985,3985,3985,0
20230808,172500,74360260,3985,3985,3985,3985,0
20230808,172400,74360260,3985,3985,3985,3985,0
20230808,172300,74360260,3985,3985,3985,3985,0
20230808,172200,74360260,3985,3985,3985,3985,0
20230808,172100,74360260,3985,3985,3985,3985,0
20230808,172000,74360260,3985,3985,3985,3985,0
20230808,171900,74360260,3985,3985,3985,3985,0
20230808,171800,74360260,3985,3985,3985,3985,0
20230808,171700,74360260,3985,3985,3985,3985,190
20230808,171600,74360260,3985,3985,3985,3985,0
20230808,171500,74360260,3985,3985,3985,3985,0
20230808,171400,74360260,3985,3985,3985,3985,0
20230808,171300,74360260,3985,3985,3985,3985,0
20230808,171200,74360260,3985,3985,3985,3985,0
20230808,171100,74360260,3985,3985,3985,3985,0
20230808,171000,74360260,3985,3985,3985,3985,0
20230808,170900,74360260,3985,3985,3985,3985,0
20230808,170800,74360260,3985,3985,3985,3985,0
20230808,170700,74360260,3985,3985,3985,3985,0
20230808,170600,74360260,3985,3985,3985,3985,0
20230808,170500,74360260,3985,3985,3985,3985,0
20230808,170400,74360260,3985,3985,3985,3985,0
20230808,170300,74360260,3985,3985,3985,3985,0
20230808,170200,74360260,3985,3985,3985,3985,0
20230808,170100,74360260,3985,3985,3985,3985,0
20230808,170000,74360260,3985,3985,3985,3985,0
20230808,165900,74360260,3985,3985,3985,3985,0
20230808,165800,74360260,3985,3985,3985,3985,0
20230808,165700,74360260,3985,3985,3985,3985,0
20230808,165600,74360260,3985,3985,3985,3985,0
20230808,165500,74360260,3985,3985,3985,3985,0
20230808,165400,74360260,3985,3985,3985,3985,0
20230808,165300,74360260,3985,3985,3985,3985,0
20230808,165200,74360260,3985,3985,3985,3985,0
20230808,165100,74360260,3985,3985,3985,3985,0
20230808,165000,74360260,3985,3985,3985,3985,0
20230808,164900,74360260,3985,3985,3985,3985,0
20230808,164800,74360260,3985,3985,3985,3985,0
20230808,164700,74360260,3985,3985,3985,3985,190
20230808,164600,74360260,3985,3985,3985,3985,0
20230808,164500,74360260,3985,3985,3985,3985,0
20230808,164400,74360260,3985,3985,3985,3985,0
20230808,164300,74360260,3985,3985,3985,3985,0
20230808,164200,74360260,3985,3985,3985,3985,0
20230808,164100,74360260,3985,3985,3985,3985,0
20230808,164000,74360260,3985,3985,3985,3985,0
20230808,163900,74360260,3985,3985,3985,3985,0
20230808,163800,74360260,3985,3985,3985,3985,0
20230808,163700,74360260,3985,3985,3985,3985,0
20230808,163600,74360260,3985,3985,3985,3985,0
20230808,163500,74360260,3985,3985,3985,3985,0
20230808,163400,74360260,3985,3985,3985,3985,0
20230808,163300,74360260,3985,3985,3985,3985,0
20230808,163200,74360260,3985,3985,3985,3985,0
20230808,163100,74360260,3985,3985,3985,3985,0
20230808,163000,74360260,3985,3985,3985,3985,0
20230808,162900,74360260,3985,3985,3985,3985,0
20230808,162800,74360260,3985,3985,3985,3985,0
20230808,162700,74360260,3985,3985,3985,3985,0
20230808,162600,74360260,3985,3985,3985,3985,0
20230808,162500,74360260,3985,3985,3985,3985,0
20230808,162400,74360260,3985,3985,3985,3985,0
20230808,162300,74360260,3985,3985,3985,3985,0
20230808,162200,74360260,3985,3985,3985,3985,0
20230808,162100,74360260,3985,3985,3985,3985,0
20230808,162000,74360260,3985,3985,3985,3985,0
20230808,161900,74360260,3985,3985,3985,3985,0
20230808,161800,74360260,3985,3985,3985,3985,0
20230808,161700,74360260,3985,3985,3985,3985,190
20230808,161600,74360260,3985,3985,3985,3985,0
20230808,161500,74360260,3985,3985,3985,3985,0
20230808,161400,74360260,3985,3985,3985,3985,0
20230808,161300,74360260,3985,3985,3985,3985,0
20230808,161200,74360260,3985,3985,3985,3985,0
20230808,161100,74360260,3985,3985,3985,3985,0
20230808,161000,74360260,3985,3985,3985,3985,0
20230808,160900,74360260,3985,3985,3985,3985,0
20230808,160800,74360260,3985,3985,3985,3985,0
20230808,160700,74360260,3985,3985,3985,3985,0
20230808,160600,74360260,3985,3985,3985,3985,0
20230808,160500,74360260,3985,3985,3985,3985,0
20230808,160400,74360260,3985,3985,3985,3985,0
20230808,160300,74360260,3985,3985,3985,3985,0
20230808,160200,74360260,3985,3985,3985,3985,0
20230808,160100,74360260,3985,3985,3985,3985,0
20230808,160000,74360260,3985,3985,3985,3985,0
20230808,155900,74360260,3985,3985,3985,3985,0
20230808,155800,74360260,3985,3985,3985,3985,0
20230808,155700,74360260,3985,3985,3985,3985,0
20230808,155600,74360260,3985,3985,3985,3985,0
20230808,155500,74360260,3985,3985,3985,3985,0
20230808,155400,74360260,3985,3985,3985,3985,0
20230808,155300,74360260,3985,3985,3985,3985,0
20230808,155200,74360260,3985,3985,3985,3985,0
20230808,155100,74360260,3985,3985,3985,3985,0
20230808,155000,74360260,3985,3985,3985,3985,0
20230808,154900,74360260,3985,3985,3985,3985,0
20230808,154800,74360260,3985,3985,3985,3985,0
20230808,154700,74360260,3985,3985,3985,3985,190
20230808,154600,74360260,3985,3985,3985,3985,0
20230808,154500,74360260,3985,3985,3985,3985,0
20230808,154400,74360260,3985,3985,3985,3985,0
20230808,154300,74360260,3985,3985,3985,3985,0
20230808,154200,74360260,3985,3985,3985,3985,0
20230808,154100,74360260,3985,3985,3985,3985,0
20230808,154000,74360260,3985,3985,3985,3985,0
20230808,153900,74360260,3985,3985,3985,3985,0
20230808,153800,74360260,3985,3985,3985,3985,0
20230808,153700,74360260,3985,3985,3985,3985,0
20230808,153600,74360260,3985,3985,3985,3985,0
20230808,153500,74360260,3985,3985,3985,3985,0
20230808,153400,74360260,3985,3985,3985,3985,0
20230808,153300,74360260,3985,3985,3985,3985,0
20230808,153200,74360260,3985,3985,3985,3985,0
20230808,153100,74360260,3985,3985,3985,3985,0
20230808,153000,74360260,3985,3985,3985,3985,190
20230808,152900,73603110,3990,3990,3990,3990,0
20230808,152800,73603110,3990,3990,3990,3990,0
20230808,152700,73603110,3990,3990,3990,3990,0
20230808,152600,73603110,3990,3990,3990,3990,0
20230808,152500,73603110,3990,3990,3990,3990,0
20230808,152400,73603110,3990,3990,3990,3990,0
20230808,152300,73603110,3990,3990,3990,3990,0
20230808,152200,73603110,3990,3990,3990,3990,0
20230808,152100,73603110,3990,3990,3990,3990,0
20230808,152000,73603110,3990,3990,3990,3990,0
20230808,151900,73603110,3990,3990,3990,3990,0
20230808,151800,73603110,3990,3990,3990,3990,0
20230808,151700,73603110,3990,3990,3990,3990,0
20230808,151600,73603110,3990,3990,3990,3990,0
20230808,151500,73603110,3990,3990,3990,3990,0
20230808,151400,73603110,3990,3990,3990,3990,0
20230808,151300,73603110,3990,3990,3990,3990,0
20230808,151200,73603110,3990,3990,3990,3990,0
20230808,151100,73603110,3990,3990,3990,3990,64
20230808,151000,73347750,3985,3985,3985,3985,0
20230808,150900,73347750,3985,3990,3990,3985,103
20230808,150800,72936795,3990,3990,3990,3990,5
20230808,150700,72916845,3990,3990,3990,3990,0
20230808,150600,72916845,3990,3990,3990,3990,0
20230808,150500,72916845,3990,3990,3990,3990,0
20230808,150400,72916845,3990,3990,3990,3990,0
20230808,150300,72916845,3990,3990,3990,3990,0
20230808,150200,72916845,3990,3990,3990,3990,0
20230808,150100,72916845,3990,3990,3990,3990,0
20230808,150000,72916845,3990,3990,3990,3990,0
20230808,145900,72916845,3990,3990,3990,3990,0
20230808,145800,72916845,3990,3990,3990,3990,0
20230808,145700,72916845,3990,3990,3990,3990,18
20230808,145600,72845025,3995,3995,3995,3995,0
20230808,145500,72845025,3995,3995,3995,3995,0
20230808,145400,72845025,3995,3995,3995,3995,0
20230808,145300,72845025,3995,3995,3995,3995,0
20230808,145200,72845025,3995,3995,3995,3995,0
20230808,145100,72845025,3995,3995,3995,3995,0
20230808,145000,72845025,3995,3995,3995,3995,0
20230808,144900,72845025,3995,3995,3995,3995,0
20230808,144800,72845025,3995,3985,3995,3985,217
20230808,144700,71980230,3995,3995,3995,3995,100
20230808,144600,71580730,3995,3995,3995,3995,0
20230808,144500,71580730,3995,3995,3995,3995,49
20230808,144400,71384975,3995,3995,3995,3995,113
20230808,144300,70933540,3980,3980,3980,3980,0
20230808,144200,70933540,3980,3980,3980,3980,0
20230808,144100,70933540,3980,3980,3980,3980,400
20230808,144000,69341540,3990,3990,3990,3990,0
20230808,143900,69341540,3990,3990,3990,3990,0
20230808,143800,69341540,3990,3990,3990,3990,0
20230808,143700,69341540,3990,3990,3990,3990,60
20230808,143600,69102140,3995,3995,3995,3995,0
20230808,143500,69102140,3995,3995,3995,3995,0
20230808,143400,69102140,3995,3995,3995,3995,0
20230808,143300,69102140,3995,3995,3995,3995,0
20230808,143200,69102140,3995,3995,3995,3995,5
20230808,143100,69082165,3980,3980,3980,3980,0
20230808,143000,69082165,3980,3980,3980,3980,0
20230808,142900,69082165,3980,3980,3980,3980,0
20230808,142800,69082165,3980,3980,3980,3980,0
20230808,142700,69082165,3980,3990,3990,3980,140
20230808,142600,68524490,3995,3995,3995,3995,0
20230808,142500,68524490,3995,3995,3995,3995,0
20230808,142400,68524490,3995,3995,3995,3995,0
20230808,142300,68524490,3995,3995,3995,3995,0
20230808,142200,68524490,3995,3995,3995,3995,0
20230808,142100,68524490,3995,3995,3995,3995,0
20230808,142000,68524490,3995,3995,3995,3995,0
20230808,141900,68524490,3995,3995,3995,3995,0
20230808,141800,68524490,3995,3995,3995,3995,0
20230808,141700,68524490,3995,3995,3995,3995,0
20230808,141600,68524490,3995,3995,3995,3995,0
20230808,141500,68524490,3995,3995,3995,3995,0
20230808,141400,68524490,3995,3995,3995,3995,87
20230808,141300,68176925,3995,3995,3995,3995,50
20230808,141200,67977175,3985,3985,3985,3985,500
20230808,141100,65984675,3990,3990,3990,3990,0
20230808,141000,65984675,3990,3990,3990,3990,0
20230808,140900,65984675,3990,3990,3990,3990,14
20230808,140800,65928815,3990,3990,3990,3990,0
20230808,140700,65928815,3990,3990,3990,3990,0
20230808,140600,65928815,3990,3990,3990,3990,2
20230808,140500,65920835,4000,4000,4000,4000,0
20230808,140400,65920835,4000,4000,4000,4000,100
20230808,140300,65520835,3985,3985,3985,3985,0
20230808,140200,65520835,3985,3985,3985,3985,0
20230808,140100,65520835,3985,3985,3985,3985,0
20230808,140000,65520835,3985,3985,3985,3985,0
20230808,135900,65520835,3985,3985,3985,3985,0
20230808,135800,65520835,3985,3985,3985,3985,0
20230808,135700,65520835,3985,3985,3985,3985,0
20230808,135600,65520835,3985,3985,3985,3985,0
20230808,135500,65520835,3985,3985,3985,3985,0
20230808,135400,65520835,3985,3985,3985,3985,0
20230808,135300,65520835,3985,3985,3985,3985,0
20230808,135200,65520835,3985,3985,3985,3985,0
20230808,135100,65520835,3985,3985,3985,3985,0
20230808,135000,65520835,3985,3985,3985,3985,0
20230808,134900,65520835,3985,3985,3985,3985,0
20230808,134800,65520835,3985,3985,3985,3985,0
20230808,134700,65520835,3985,3985,3985,3985,0
20230808,134600,65520835,3985,3985,3985,3985,0
20230808,134500,65520835,3985,3985,3985,3985,0
20230808,134400,65520835,3985,3985,3985,3985,0
20230808,134300,65520835,3985,3985,3985,3985,0
20230808,134200,65520835,3985,3985,3985,3985,0
20230808,134100,65520835,3985,3985,3985,3985,0
20230808,134000,65520835,3985,3985,3985,3985,0
20230808,133900,65520835,3985,3985,3985,3985,0
20230808,133800,65520835,3985,3985,3985,3985,0
20230808,133700,65520835,3985,3985,3985,3985,0
20230808,133600,65520835,3985,3985,3985,3985,0
20230808,133500,65520835,3985,3985,3985,3985,0
20230808,133400,65520835,3985,3985,3985,3985,0
20230808,133300,65520835,3985,3985,3985,3985,0
20230808,133200,65520835,3985,3985,3985,3985,0
20230808,133100,65520835,3985,3985,3985,3985,0
20230808,133000,65520835,3985,3985,3985,3985,0
20230808,132900,65520835,3985,3985,3985,3985,0
20230808,132800,65520835,3985,3985,3985,3985,0
20230808,132700,65520835,3985,3985,3985,3985,0
20230808,132600,65520835,3985,3985,3985,3985,0
20230808,132500,65520835,3985,3985,3985,3985,0
20230808,132400,65520835,3985,3985,3985,3985,500
20230808,132300,63528335,3995,3995,3995,3995,0
20230808,132200,63528335,3995,3995,3995,3995,237
20230808,132100,62581520,3985,3985,3985,3985,0
20230808,132000,62581520,3985,3985,3985,3985,67
20230808,131900,62314525,3990,3990,3990,3990,3
20230808,131800,62302555,3995,3995,3995,3995,0
20230808,131700,62302555,3995,3995,3995,3995,0
20230808,131600,62302555,3995,3995,3995,3995,0
20230808,131500,62302555,3995,3995,3995,3995,10
20230808,131400,62262605,3995,3995,3995,3995,10
20230808,131300,62222655,3995,3995,3995,3995,2
20230808,131200,62214665,3985,3985,3985,3985,0
20230808,131100,62214665,3985,3985,3985,3985,0
20230808,131000,62214665,3985,3985,3985,3985,0
20230808,130900,62214665,3985,3985,3985,3985,0
20230808,130800,62214665,3985,3985,3985,3985,0
20230808,130700,62214665,3985,3985,3985,3985,0
20230808,130600,62214665,3985,3985,3985,3985,0
20230808,130500,62214665,3985,3985,3985,3985,0
20230808,130400,62214665,3985,3985,3985,3985,0
20230808,130300,62214665,3985,3985,3985,3985,0
20230808,130200,62214665,3985,3985,3985,3985,2
20230808,130100,62206695,3985,3985,3985,3985,0
20230808,130000,62206695,3985,3985,3985,3985,0
20230808,125900,62206695,3985,3985,3985,3985,7
20230808,125800,62178800,3985,3985,3985,3985,30
20230808,125700,62059250,3985,3985,3985,3985,1
20230808,125600,62055265,3985,3985,3985,3985,0
20230808,125500,62055265,3985,3985,3985,3985,100
20230808,125400,61656765,3985,3985,3985,3985,0
20230808,125300,61656765,3985,3985,3985,3985,0
20230808,125200,61656765,3985,3985,3985,3985,1
20230808,125100,61652780,3985,3985,3985,3985,0
20230808,125000,61652780,3985,3985,3985,3985,0
20230808,124900,61652780,3985,3985,3985,3985,0
20230808,124800,61652780,3985,3985,3985,3985,20
20230808,124700,61573080,3985,3985,3985,3985,0
20230808,124600,61573080,3985,3985,3985,3985,1
20230808,124500,61569095,3985,3985,3985,3985,0
20230808,124400,61569095,3985,3985,3985,3985,0
20230808,124300,61569095,3985,3985,3985,3985,0
20230808,124200,61569095,3985,3985,3985,3985,0
20230808,124100,61569095,3985,3985,3985,3985,0
20230808,124000,61569095,3985,3985,3985,3985,30
20230808,123900,61449545,3985,3985,3985,3985,0
20230808,123800,61449545,3985,3985,3985,3985,0
20230808,123700,61449545,3985,3985,3985,3985,0
20230808,123600,61449545,3985,3985,3985,3985,1
20230808,123500,61445560,3985,3985,3985,3985,0
20230808,123400,61445560,3985,3985,3985,3985,0
20230808,123300,61445560,3985,3985,3985,3985,42
20230808,123200,61278190,3985,3985,3985,3985,0
20230808,123100,61278190,3985,3985,3985,3985,0
20230808,123000,61278190,3985,3985,3985,3985,0
20230808,122900,61278190,3985,3985,3985,3985,0
20230808,122800,61278190,3985,3990,3990,3985,222
20230808,122700,60393020,3995,3995,3995,3995,5
20230808,122600,60373045,3995,3995,3995,3995,50
20230808,122500,60173295,4000,4000,4000,4000,0
20230808,122400,60173295,4000,4000,4000,4000,0
20230808,122300,60173295,4000,4000,4000,4000,0
20230808,122200,60173295,4000,4000,4000,4000,0
20230808,122100,60173295,4000,4000,4000,4000,0
20230808,122000,60173295,4000,4000,4000,4000,0
20230808,121900,60173295,4000,4000,4000,4000,0
20230808,121800,60173295,4000,4000,4000,4000,0
20230808,121700,60173295,4000,4000,4000,4000,0
20230808,121600,60173295,4000,4000,4000,4000,0
20230808,121500,60173295,4000,4000,4000,4000,0
20230808,121400,60173295,4000,4000,4000,4000,0
20230808,121300,60173295,4000,4000,4000,4000,0
20230808,121200,60173295,4000,4000,4000,4000,0
20230808,121100,60173295,4000,4000,4000,4000,0
20230808,121000,60173295,4000,4000,4000,4000,0
20230808,120900,60173295,4000,4000,4000,4000,0
20230808,120800,60173295,4000,4000,4000,4000,0
20230808,120700,60173295,4000,4000,4000,4000,0
20230808,120600,60173295,4000,4000,4000,4000,0
20230808,120500,60173295,4000,4000,4000,4000,0
20230808,120400,60173295,4000,4000,4000,4000,0
20230808,120300,60173295,4000,4000,4000,4000,0
20230808,120200,60173295,4000,4000,4000,4000,0
20230808,120100,60173295,4000,4000,4000,4000,0
20230808,120000,60173295,4000,4000,4000,4000,0
20230808,115900,60173295,4000,4000,4000,4000,0
20230808,115800,60173295,4000,4000,4000,4000,0
20230808,115700,60173295,4000,4000,4000,4000,0
20230808,115600,60173295,4000,4000,4000,4000,0
20230808,115500,60173295,4000,4000,4000,4000,0
20230808,115400,60173295,4000,4000,4000,4000,0
20230808,115300,60173295,4000,4000,4000,4000,0
20230808,115200,60173295,4000,4000,4000,4000,0
20230808,115100,60173295,4000,4000,4000,4000,0
20230808,115000,60173295,4000,4000,4000,4000,0
20230808,114900,60173295,4000,4000,4000,4000,0
20230808,114800,60173295,4000,4000,4000,4000,0
20230808,114700,60173295,4000,4000,4000,4000,0
20230808,114600,60173295,4000,4000,4000,4000,0
20230808,114500,60173295,4000,4000,4000,4000,5
20230808,114400,60153295,4015,4015,4015,4015,0
20230808,114300,60153295,4015,4015,4015,4015,0
20230808,114200,60153295,4015,4005,4015,4005,203
20230808,114100,59338350,3995,3995,3995,3995,0
20230808,114000,59338350,3995,3995,3995,3995,0
20230808,113900,59338350,3995,3995,3995,3995,0
20230808,113800,59338350,3995,3995,3995,3995,0
20230808,113700,59338350,3995,3995,3995,3995,0
20230808,113600,59338350,3995,3995,3995,3995,0
20230808,113500,59338350,3995,3995,3995,3995,125
20230808,113400,58838975,3980,3980,3980,3980,0
20230808,113300,58838975,3980,3980,3980,3980,0
20230808,113200,58838975,3980,3980,3980,3980,0
20230808,113100,58838975,3980,3980,3980,3980,0
20230808,113000,58838975,3980,3980,3980,3980,0
20230808,112900,58838975,3980,3980,3980,3980,43
20230808,112800,58667835,3985,3985,3985,3985,0
20230808,112700,58667835,3985,3985,3985,3985,0
20230808,112600,58667835,3985,3995,3995,3985,14
20230808,112500,58611975,3980,3980,3980,3980,0
20230808,112400,58611975,3980,3980,3980,3980,0
20230808,112300,58611975,3980,3980,3980,3980,0
20230808,112200,58611975,3980,3980,3980,3980,0
20230808,112100,58611975,3980,3980,3980,3980,0
20230808,112000,58611975,3980,3980,3980,3980,215
20230808,111900,57756275,3980,3980,3980,3980,1
20230808,111800,57752295,3980,3980,3980,3980,0
20230808,111700,57752295,3980,3980,3980,3980,500
20230808,111600,55762295,3975,3980,3980,3975,373
20230808,111500,54279595,3980,3980,3980,3980,30
20230808,111400,54160195,3975,3975,3975,3975,0
20230808,111300,54160195,3975,3990,3990,3975,250
20230808,111200,53164385,3990,3990,3990,3990,0
20230808,111100,53164385,3990,3990,3990,3990,0
20230808,111000,53164385,3990,3990,3990,3990,0
20230808,110900,53164385,3990,3990,3990,3990,0
20230808,110800,53164385,3990,3990,3990,3990,0
20230808,110700,53164385,3990,3990,3990,3990,0
20230808,110600,53164385,3990,3990,3990,3990,20
20230808,110500,53084585,3990,3990,3990,3990,0
20230808,110400,53084585,3990,3990,3990,3990,0
20230808,110300,53084585,3990,3990,3990,3990,0
20230808,110200,53084585,3990,3990,3990,3990,0
20230808,110100,53084585,3990,3990,3990,3990,0
20230808,110000,53084585,3990,3990,3990,3990,0
20230808,105900,53084585,3990,3990,3990,3990,0
20230808,105800,53084585,3990,4000,4000,3990,309
20230808,105700,51849745,4010,4010,4010,4010,1
20230808,105600,51845735,4010,4010,4010,4010,0
20230808,105500,51845735,4010,4010,4010,4010,0
20230808,105400,51845735,4010,4010,4010,4010,11
20230808,105300,51801625,4015,4015,4015,4015,0
20230808,105200,51801625,4015,4015,4015,4015,0
20230808,105100,51801625,4015,4015,4015,4015,0
20230808,105000,51801625,4015,4015,4015,4015,0
20230808,104900,51801625,4015,4015,4015,4015,0
20230808,104800,51801625,4015,4015,4015,4015,0
20230808,104700,51801625,4015,4015,4015,4015,0
20230808,104600,51801625,4015,4015,4015,4015,0
20230808,104500,51801625,4015,4015,4015,4015,0
20230808,104400,51801625,4015,4015,4015,4015,0
20230808,104300,51801625,4015,4015,4015,4015,0
20230808,104200,51801625,4015,4015,4015,4015,17
20230808,104100,51733370,4015,4015,4015,4015,110
20230808,104000,51291720,4015,4015,4015,4015,0
20230808,103900,51291720,4015,4015,4015,4015,0
20230808,103800,51291720,4015,4015,4015,4015,0
20230808,103700,51291720,4015,4015,4015,4015,0
20230808,103600,51291720,4015,4015,4015,4015,0
20230808,103500,51291720,4015,4015,4015,4015,0
20230808,103400,51291720,4015,4015,4015,4015,0
20230808,103300,51291720,4015,4015,4015,4015,171
20230808,103200,50605155,4015,4015,4015,4015,0
20230808,103100,50605155,4015,4015,4015,4015,0
20230808,103000,50605155,4015,4015,4015,4015,0
20230808,102900,50605155,4015,4015,4015,4015,0
20230808,102800,50605155,4015,4010,4015,4010,2
20230808,102700,50597130,4000,4000,4000,4000,0
20230808,102600,50597130,4000,4000,4000,4000,0
20230808,102500,50597130,4000,4000,4000,4000,200
20230808,102400,49797130,4000,4000,4000,4000,0
20230808,102300,49797130,4000,4005,4005,4000,44
20230808,102200,49620980,4015,4015,4015,4015,0
20230808,102100,49620980,4015,4015,4015,4015,0
20230808,102000,49620980,4015,4015,4015,4015,10
20230808,101900,49580830,4010,4010,4010,4010,0
20230808,101800,49580830,4010,4010,4010,4010,0
20230808,101700,49580830,4010,4010,4010,4010,14
20230808,101600,49524690,4015,4015,4015,4015,0
20230808,101500,49524690,4015,4015,4015,4015,0
20230808,101400,49524690,4015,4015,4015,4015,0
20230808,101300,49524690,4015,4015,4015,4015,1
20230808,101200,49520675,4015,4020,4020,4015,66
20230808,101100,49255360,4025,4030,4030,4025,106
20230808,101000,48828610,4030,4030,4030,4030,500
20230808,100900,46813610,4045,4045,4045,4045,1
20230808,100800,46809565,4045,4045,4045,4045,0
20230808,100700,46809565,4045,4045,4045,4045,0
20230808,100600,46809565,4045,4045,4045,4045,0
20230808,100500,46809565,4045,4045,4045,4045,0
20230808,100400,46809565,4045,4045,4045,4045,0
20230808,100300,46809565,4045,4045,4045,4045,0
20230808,100200,46809565,4045,4045,4045,4045,0
20230808,100100,46809565,4045,4045,4045,4045,2
20230808,100000,46801475,4050,4050,4050,4050,1
20230808,095900,46797425,4045,4045,4045,4045,0
20230808,095800,46797425,4045,4045,4045,4045,0
20230808,095700,46797425,4045,4040,4045,4035,16
20230808,095600,46732775,4025,4025,4025,4025,0
20230808,095500,46732775,4025,4030,4030,4025,20
20230808,095400,46652265,4035,4035,4035,4035,2
20230808,095300,46644195,4025,4025,4025,4025,0
20230808,095200,46644195,4025,4025,4025,4025,0
20230808,095100,46644195,4025,4025,4025,4025,0
20230808,095000,46644195,4025,4025,4025,4025,0
20230808,094900,46644195,4025,4025,4025,4025,0
20230808,094800,46644195,4025,4025,4025,4025,0
20230808,094700,46644195,4025,4025,4025,4025,0
20230808,094600,46644195,4025,4025,4025,4025,0
20230808,094500,46644195,4025,4025,4025,4025,0
20230808,094400,46644195,4025,4025,4025,4025,149
20230808,094300,46044470,4020,4020,4020,4020,0
20230808,094200,46044470,4020,4020,4020,4020,0
20230808,094100,46044470,4020,4020,4020,4020,0
20230808,094000,46044470,4020,4020,4020,4020,0
20230808,093900,46044470,4020,4020,4020,4020,45
20230808,093800,45863570,4020,4020,4020,4020,101
20230808,093700,45457550,4025,4025,4025,4025,1
20230808,093600,45453525,4025,4025,4025,4025,0
20230808,093500,45453525,4025,4025,4025,4025,0
20230808,093400,45453525,4025,4025,4025,4025,0
20230808,093300,45453525,4025,4025,4025,4025,0
20230808,093200,45453525,4025,4025,4025,4025,0
20230808,093100,45453525,4025,4025,4025,4025,0
20230808,093000,45453525,4025,4025,4025,4025,0
20230808,092900,45453525,4025,4025,4025,4025,0
20230808,092800,45453525,4025,4025,4025,4025,0
20230808,092700,45453525,4025,4025,4025,4025,1
20230808,092600,45449500,4010,4010,4010,4010,0
20230808,092500,45449500,4010,4010,4010,4010,0
20230808,092400,45449500,4010,4010,4010,4010,0
20230808,092300,45449500,4010,4010,4010,4010,100
20230808,092200,45048500,4020,4015,4020,4015,101
20230808,092100,44642560,4020,4005,4020,4005,79
20230808,092000,44325100,4005,4010,4010,4005,491
20230808,091900,42358180,4005,4005,4005,4005,0
20230808,091800,42358180,4005,4005,4005,4005,0
20230808,091700,42358180,4005,4010,4010,4005,396
20230808,091600,40771940,4005,4005,4005,4005,0
20230808,091500,40771940,4005,4010,4010,4005,200
20230808,091400,39970510,4020,4020,4020,4020,0
20230808,091300,39970510,4020,4020,4020,4020,20
20230808,091200,39890110,4010,4010,4010,4010,0
20230808,091100,39890110,4010,4020,4020,4010,81
20230808,091000,39565290,4010,4010,4010,4010,10
20230808,090900,39525190,4020,4020,4020,4020,0
20230808,090800,39525190,4020,4020,4020,4020,1
20230808,090700,39521170,4030,4030,4030,4030,6
20230808,090600,39496990,4040,4030,4040,4030,713
20230808,090500,36620015,4030,4030,4030,4030,1
20230808,090400,36615985,4030,4005,4030,4005,602
20230808,090300,34204925,4005,4030,4030,4005,153
20230808,090200,33592135,4005,4015,4015,4005,1962
20230808,090100,25733255,4010,4015,4035,4010,543
20230808,090000,23543135,4005,3965,4015,3965,5937