KissMeData/228340/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201600,60703740,3105,3105,3105,3105,484
20230809,201500,60703740,3105,3105,3105,3105,0
20230809,201400,60703740,3105,3105,3105,3105,0
20230809,201300,60703740,3105,3105,3105,3105,0
20230809,201200,60703740,3105,3105,3105,3105,0
20230809,201100,60703740,3105,3105,3105,3105,0
20230809,201000,60703740,3105,3105,3105,3105,0
20230809,200900,60703740,3105,3105,3105,3105,0
20230809,200800,60703740,3105,3105,3105,3105,0
20230809,200700,60703740,3105,3105,3105,3105,0
20230809,200600,60703740,3105,3105,3105,3105,0
20230809,200500,60703740,3105,3105,3105,3105,0
20230809,200400,60703740,3105,3105,3105,3105,0
20230809,200300,60703740,3105,3105,3105,3105,0
20230809,200200,60703740,3105,3105,3105,3105,0
20230809,200100,60703740,3105,3105,3105,3105,0
20230809,200000,60703740,3105,3105,3105,3105,0
20230809,195900,60703740,3105,3105,3105,3105,0
20230809,195800,60703740,3105,3105,3105,3105,0
20230809,195700,60703740,3105,3105,3105,3105,0
20230809,195600,60703740,3105,3105,3105,3105,0
20230809,195500,60703740,3105,3105,3105,3105,0
20230809,195400,60703740,3105,3105,3105,3105,0
20230809,195300,60703740,3105,3105,3105,3105,0
20230809,195200,60703740,3105,3105,3105,3105,0
20230809,195100,60703740,3105,3105,3105,3105,0
20230809,195000,60703740,3105,3105,3105,3105,0
20230809,194900,60703740,3105,3105,3105,3105,0
20230809,194800,60703740,3105,3105,3105,3105,0
20230809,194700,60703740,3105,3105,3105,3105,0
20230809,194600,60703740,3105,3105,3105,3105,484
20230809,194500,60703740,3105,3105,3105,3105,0
20230809,194400,60703740,3105,3105,3105,3105,0
20230809,194300,60703740,3105,3105,3105,3105,0
20230809,194200,60703740,3105,3105,3105,3105,0
20230809,194100,60703740,3105,3105,3105,3105,0
20230809,194000,60703740,3105,3105,3105,3105,0
20230809,193900,60703740,3105,3105,3105,3105,0
20230809,193800,60703740,3105,3105,3105,3105,0
20230809,193700,60703740,3105,3105,3105,3105,0
20230809,193600,60703740,3105,3105,3105,3105,0
20230809,193500,60703740,3105,3105,3105,3105,0
20230809,193400,60703740,3105,3105,3105,3105,0
20230809,193300,60703740,3105,3105,3105,3105,0
20230809,193200,60703740,3105,3105,3105,3105,0
20230809,193100,60703740,3105,3105,3105,3105,0
20230809,193000,60703740,3105,3105,3105,3105,0
20230809,192900,60703740,3105,3105,3105,3105,0
20230809,192800,60703740,3105,3105,3105,3105,0
20230809,192700,60703740,3105,3105,3105,3105,0
20230809,192600,60703740,3105,3105,3105,3105,0
20230809,192500,60703740,3105,3105,3105,3105,0
20230809,192400,60703740,3105,3105,3105,3105,0
20230809,192300,60703740,3105,3105,3105,3105,0
20230809,192200,60703740,3105,3105,3105,3105,0
20230809,192100,60703740,3105,3105,3105,3105,0
20230809,192000,60703740,3105,3105,3105,3105,0
20230809,191900,60703740,3105,3105,3105,3105,0
20230809,191800,60703740,3105,3105,3105,3105,0
20230809,191700,60703740,3105,3105,3105,3105,0
20230809,191600,60703740,3105,3105,3105,3105,484
20230809,191500,60703740,3105,3105,3105,3105,0
20230809,191400,60703740,3105,3105,3105,3105,0
20230809,191300,60703740,3105,3105,3105,3105,0
20230809,191200,60703740,3105,3105,3105,3105,0
20230809,191100,60703740,3105,3105,3105,3105,0
20230809,191000,60703740,3105,3105,3105,3105,0
20230809,190900,60703740,3105,3105,3105,3105,0
20230809,190800,60703740,3105,3105,3105,3105,0
20230809,190700,60703740,3105,3105,3105,3105,0
20230809,190600,60703740,3105,3105,3105,3105,0
20230809,190500,60703740,3105,3105,3105,3105,0
20230809,190400,60703740,3105,3105,3105,3105,0
20230809,190300,60703740,3105,3105,3105,3105,0
20230809,190200,60703740,3105,3105,3105,3105,0
20230809,190100,60703740,3105,3105,3105,3105,0
20230809,190000,60703740,3105,3105,3105,3105,0
20230809,185900,60703740,3105,3105,3105,3105,0
20230809,185800,60703740,3105,3105,3105,3105,0
20230809,185700,60703740,3105,3105,3105,3105,0
20230809,185600,60703740,3105,3105,3105,3105,0
20230809,185500,60703740,3105,3105,3105,3105,0
20230809,185400,60703740,3105,3105,3105,3105,0
20230809,185300,60703740,3105,3105,3105,3105,0
20230809,185200,60703740,3105,3105,3105,3105,0
20230809,185100,60703740,3105,3105,3105,3105,0
20230809,185000,60703740,3105,3105,3105,3105,0
20230809,184900,60703740,3105,3105,3105,3105,0
20230809,184800,60703740,3105,3105,3105,3105,0
20230809,184700,60703740,3105,3105,3105,3105,0
20230809,184600,60703740,3105,3105,3105,3105,484
20230809,184500,60703740,3105,3105,3105,3105,0
20230809,184400,60703740,3105,3105,3105,3105,0
20230809,184300,60703740,3105,3105,3105,3105,0
20230809,184200,60703740,3105,3105,3105,3105,0
20230809,184100,60703740,3105,3105,3105,3105,0
20230809,184000,60703740,3105,3105,3105,3105,0
20230809,183900,60703740,3105,3105,3105,3105,0
20230809,183800,60703740,3105,3105,3105,3105,0
20230809,183700,60703740,3105,3105,3105,3105,0
20230809,183600,60703740,3105,3105,3105,3105,0
20230809,183500,60703740,3105,3105,3105,3105,0
20230809,183400,60703740,3105,3105,3105,3105,0
20230809,183300,60703740,3105,3105,3105,3105,0
20230809,183200,60703740,3105,3105,3105,3105,0
20230809,183100,60703740,3105,3105,3105,3105,0
20230809,183000,60703740,3105,3105,3105,3105,0
20230809,182900,60703740,3105,3105,3105,3105,0
20230809,182800,60703740,3105,3105,3105,3105,0
20230809,182700,60703740,3105,3105,3105,3105,0
20230809,182600,60703740,3105,3105,3105,3105,0
20230809,182500,60703740,3105,3105,3105,3105,0
20230809,182400,60703740,3105,3105,3105,3105,0
20230809,182300,60703740,3105,3105,3105,3105,0
20230809,182200,60703740,3105,3105,3105,3105,0
20230809,182100,60703740,3105,3105,3105,3105,0
20230809,182000,60703740,3105,3105,3105,3105,0
20230809,181900,60703740,3105,3105,3105,3105,0
20230809,181800,60703740,3105,3105,3105,3105,0
20230809,181700,60703740,3105,3105,3105,3105,0
20230809,181600,60703740,3105,3105,3105,3105,484
20230809,181500,60703740,3105,3105,3105,3105,0
20230809,181400,60703740,3105,3105,3105,3105,0
20230809,181300,60703740,3105,3105,3105,3105,0
20230809,181200,60703740,3105,3105,3105,3105,0
20230809,181100,60703740,3105,3105,3105,3105,0
20230809,181000,60703740,3105,3105,3105,3105,0
20230809,180900,60703740,3105,3105,3105,3105,0
20230809,180800,60703740,3105,3105,3105,3105,0
20230809,180700,60703740,3105,3105,3105,3105,0
20230809,180600,60703740,3105,3105,3105,3105,0
20230809,180500,60703740,3105,3105,3105,3105,0
20230809,180400,60703740,3105,3105,3105,3105,0
20230809,180300,60703740,3105,3105,3105,3105,0
20230809,180200,60703740,3105,3105,3105,3105,0
20230809,180100,60703740,3105,3105,3105,3105,0
20230809,180000,60703740,3105,3105,3105,3105,0
20230809,175900,60703740,3105,3105,3105,3105,0
20230809,175800,60703740,3105,3105,3105,3105,0
20230809,175700,60703740,3105,3105,3105,3105,0
20230809,175600,60703740,3105,3105,3105,3105,0
20230809,175500,60703740,3105,3105,3105,3105,0
20230809,175400,60703740,3105,3105,3105,3105,0
20230809,175300,60703740,3105,3105,3105,3105,0
20230809,175200,60703740,3105,3105,3105,3105,0
20230809,175100,60703740,3105,3105,3105,3105,0
20230809,175000,60703740,3105,3105,3105,3105,0
20230809,174900,60703740,3105,3105,3105,3105,0
20230809,174800,60703740,3105,3105,3105,3105,0
20230809,174700,60703740,3105,3105,3105,3105,0
20230809,174600,60703740,3105,3105,3105,3105,484
20230809,174500,60703740,3105,3105,3105,3105,0
20230809,174400,60703740,3105,3105,3105,3105,0
20230809,174300,60703740,3105,3105,3105,3105,0
20230809,174200,60703740,3105,3105,3105,3105,0
20230809,174100,60703740,3105,3105,3105,3105,0
20230809,174000,60703740,3105,3105,3105,3105,0
20230809,173900,60703740,3105,3105,3105,3105,0
20230809,173800,60703740,3105,3105,3105,3105,0
20230809,173700,60703740,3105,3105,3105,3105,0
20230809,173600,60703740,3105,3105,3105,3105,0
20230809,173500,60703740,3105,3105,3105,3105,0
20230809,173400,60703740,3105,3105,3105,3105,0
20230809,173300,60703740,3105,3105,3105,3105,0
20230809,173200,60703740,3105,3105,3105,3105,0
20230809,173100,60703740,3105,3105,3105,3105,0
20230809,173000,60703740,3105,3105,3105,3105,0
20230809,172900,60703740,3105,3105,3105,3105,0
20230809,172800,60703740,3105,3105,3105,3105,0
20230809,172700,60703740,3105,3105,3105,3105,0
20230809,172600,60703740,3105,3105,3105,3105,0
20230809,172500,60703740,3105,3105,3105,3105,0
20230809,172400,60703740,3105,3105,3105,3105,0
20230809,172300,60703740,3105,3105,3105,3105,0
20230809,172200,60703740,3105,3105,3105,3105,0
20230809,172100,60703740,3105,3105,3105,3105,0
20230809,172000,60703740,3105,3105,3105,3105,0
20230809,171900,60703740,3105,3105,3105,3105,0
20230809,171800,60703740,3105,3105,3105,3105,0
20230809,171700,60703740,3105,3105,3105,3105,0
20230809,171600,60703740,3105,3105,3105,3105,484
20230809,171500,60703740,3105,3105,3105,3105,0
20230809,171400,60703740,3105,3105,3105,3105,0
20230809,171300,60703740,3105,3105,3105,3105,0
20230809,171200,60703740,3105,3105,3105,3105,0
20230809,171100,60703740,3105,3105,3105,3105,0
20230809,171000,60703740,3105,3105,3105,3105,0
20230809,170900,60703740,3105,3105,3105,3105,0
20230809,170800,60703740,3105,3105,3105,3105,0
20230809,170700,60703740,3105,3105,3105,3105,0
20230809,170600,60703740,3105,3105,3105,3105,0
20230809,170500,60703740,3105,3105,3105,3105,0
20230809,170400,60703740,3105,3105,3105,3105,0
20230809,170300,60703740,3105,3105,3105,3105,0
20230809,170200,60703740,3105,3105,3105,3105,0
20230809,170100,60703740,3105,3105,3105,3105,0
20230809,170000,60703740,3105,3105,3105,3105,0
20230809,165900,60703740,3105,3105,3105,3105,0
20230809,165800,60703740,3105,3105,3105,3105,0
20230809,165700,60703740,3105,3105,3105,3105,0
20230809,165600,60703740,3105,3105,3105,3105,0
20230809,165500,60703740,3105,3105,3105,3105,0
20230809,165400,60703740,3105,3105,3105,3105,0
20230809,165300,60703740,3105,3105,3105,3105,0
20230809,165200,60703740,3105,3105,3105,3105,0
20230809,165100,60703740,3105,3105,3105,3105,0
20230809,165000,60703740,3105,3105,3105,3105,0
20230809,164900,60703740,3105,3105,3105,3105,0
20230809,164800,60703740,3105,3105,3105,3105,0
20230809,164700,60703740,3105,3105,3105,3105,0
20230809,164600,60703740,3105,3105,3105,3105,484
20230809,164500,60703740,3105,3105,3105,3105,0
20230809,164400,60703740,3105,3105,3105,3105,0
20230809,164300,60703740,3105,3105,3105,3105,0
20230809,164200,60703740,3105,3105,3105,3105,0
20230809,164100,60703740,3105,3105,3105,3105,0
20230809,164000,60703740,3105,3105,3105,3105,0
20230809,163900,60703740,3105,3105,3105,3105,0
20230809,163800,60703740,3105,3105,3105,3105,0
20230809,163700,60703740,3105,3105,3105,3105,0
20230809,163600,60703740,3105,3105,3105,3105,0
20230809,163500,60703740,3105,3105,3105,3105,0
20230809,163400,60703740,3105,3105,3105,3105,0
20230809,163300,60703740,3105,3105,3105,3105,0
20230809,163200,60703740,3105,3105,3105,3105,0
20230809,163100,60703740,3105,3105,3105,3105,0
20230809,163000,60703740,3105,3105,3105,3105,0
20230809,162900,60703740,3105,3105,3105,3105,0
20230809,162800,60703740,3105,3105,3105,3105,0
20230809,162700,60703740,3105,3105,3105,3105,0
20230809,162600,60703740,3105,3105,3105,3105,0
20230809,162500,60703740,3105,3105,3105,3105,0
20230809,162400,60703740,3105,3105,3105,3105,0
20230809,162300,60703740,3105,3105,3105,3105,0
20230809,162200,60703740,3105,3105,3105,3105,0
20230809,162100,60703740,3105,3105,3105,3105,0
20230809,162000,60703740,3105,3105,3105,3105,0
20230809,161900,60703740,3105,3105,3105,3105,0
20230809,161800,60703740,3105,3105,3105,3105,0
20230809,161700,60703740,3105,3105,3105,3105,0
20230809,161600,60703740,3105,3105,3105,3105,484
20230809,161500,60703740,3105,3105,3105,3105,0
20230809,161400,60703740,3105,3105,3105,3105,0
20230809,161300,60703740,3105,3105,3105,3105,0
20230809,161200,60703740,3105,3105,3105,3105,0
20230809,161100,60703740,3105,3105,3105,3105,0
20230809,161000,60703740,3105,3105,3105,3105,0
20230809,160900,60703740,3105,3105,3105,3105,0
20230809,160800,60703740,3105,3105,3105,3105,0
20230809,160700,60703740,3105,3105,3105,3105,0
20230809,160600,60703740,3105,3105,3105,3105,0
20230809,160500,60703740,3105,3105,3105,3105,0
20230809,160400,60703740,3105,3105,3105,3105,0
20230809,160300,60703740,3105,3105,3105,3105,0
20230809,160200,60703740,3105,3105,3105,3105,0
20230809,160100,60703740,3105,3105,3105,3105,0
20230809,160000,60703740,3105,3105,3105,3105,0
20230809,155900,60703740,3105,3105,3105,3105,0
20230809,155800,60703740,3105,3105,3105,3105,0
20230809,155700,60703740,3105,3105,3105,3105,0
20230809,155600,60703740,3105,3105,3105,3105,0
20230809,155500,60703740,3105,3105,3105,3105,0
20230809,155400,60703740,3105,3105,3105,3105,0
20230809,155300,60703740,3105,3105,3105,3105,0
20230809,155200,60703740,3105,3105,3105,3105,0
20230809,155100,60703740,3105,3105,3105,3105,0
20230809,155000,60703740,3105,3105,3105,3105,0
20230809,154900,60703740,3105,3105,3105,3105,0
20230809,154800,60703740,3105,3105,3105,3105,0
20230809,154700,60703740,3105,3105,3105,3105,0
20230809,154600,60703740,3105,3105,3105,3105,484
20230809,154500,60703740,3105,3105,3105,3105,0
20230809,154400,60703740,3105,3105,3105,3105,0
20230809,154300,60703740,3105,3105,3105,3105,0
20230809,154200,60703740,3105,3105,3105,3105,0
20230809,154100,60703740,3105,3105,3105,3105,0
20230809,154000,60703740,3105,3105,3105,3105,0
20230809,153900,60703740,3105,3105,3105,3105,0
20230809,153800,60703740,3105,3105,3105,3105,0
20230809,153700,60703740,3105,3105,3105,3105,0
20230809,153600,60703740,3105,3105,3105,3105,0
20230809,153500,60703740,3105,3105,3105,3105,0
20230809,153400,60703740,3105,3105,3105,3105,0
20230809,153300,60703740,3105,3105,3105,3105,0
20230809,153200,60703740,3105,3105,3105,3105,0
20230809,153100,60703740,3105,3105,3105,3105,0
20230809,153000,60703740,3105,3105,3105,3105,484
20230809,152900,59200920,3090,3090,3090,3090,0
20230809,152800,59200920,3090,3090,3090,3090,0
20230809,152700,59200920,3090,3090,3090,3090,0
20230809,152600,59200920,3090,3090,3090,3090,0
20230809,152500,59200920,3090,3090,3090,3090,0
20230809,152400,59200920,3090,3090,3090,3090,0
20230809,152300,59200920,3090,3090,3090,3090,0
20230809,152200,59200920,3090,3090,3090,3090,0
20230809,152100,59200920,3090,3090,3090,3090,0
20230809,152000,59200920,3090,3090,3090,3090,0
20230809,151900,59200920,3090,3100,3100,3090,643
20230809,151800,57207630,3100,3100,3100,3100,0
20230809,151700,57207630,3100,3100,3100,3100,0
20230809,151600,57207630,3100,3100,3100,3100,0
20230809,151500,57207630,3100,3100,3100,3100,0
20230809,151400,57207630,3100,3100,3100,3100,1
20230809,151300,57204530,3090,3090,3090,3090,2
20230809,151200,57198350,3100,3100,3100,3100,0
20230809,151100,57198350,3100,3100,3100,3100,0
20230809,151000,57198350,3100,3100,3100,3100,0
20230809,150900,57198350,3100,3100,3100,3100,0
20230809,150800,57198350,3100,3100,3100,3100,0
20230809,150700,57198350,3100,3100,3100,3100,0
20230809,150600,57198350,3100,3100,3100,3100,0
20230809,150500,57198350,3100,3100,3100,3100,1
20230809,150400,57195250,3085,3085,3085,3085,0
20230809,150300,57195250,3085,3085,3085,3085,0
20230809,150200,57195250,3085,3085,3085,3085,0
20230809,150100,57195250,3085,3085,3085,3085,169
20230809,150000,56673885,3085,3085,3085,3085,1
20230809,145900,56670800,3085,3090,3090,3085,4132
20230809,145800,43922800,3090,3090,3090,3090,15
20230809,145700,43876450,3105,3105,3105,3105,0
20230809,145600,43876450,3105,3105,3105,3105,1
20230809,145500,43873345,3090,3100,3100,3090,400
20230809,145400,42634570,3105,3105,3105,3105,0
20230809,145300,42634570,3105,3105,3105,3105,0
20230809,145200,42634570,3105,3105,3105,3105,0
20230809,145100,42634570,3105,3105,3105,3105,0
20230809,145000,42634570,3105,3105,3105,3105,20
20230809,144900,42572470,3105,3105,3105,3105,0
20230809,144800,42572470,3105,3105,3105,3105,0
20230809,144700,42572470,3105,3105,3105,3105,1
20230809,144600,42569365,3105,3105,3105,3105,0
20230809,144500,42569365,3105,3105,3105,3105,0
20230809,144400,42569365,3105,3105,3105,3105,3
20230809,144300,42560050,3100,3100,3100,3100,10
20230809,144200,42529050,3105,3105,3105,3105,0
20230809,144100,42529050,3105,3105,3105,3105,0
20230809,144000,42529050,3105,3105,3105,3105,0
20230809,143900,42529050,3105,3105,3105,3105,0
20230809,143800,42529050,3105,3105,3105,3105,0
20230809,143700,42529050,3105,3105,3105,3105,0
20230809,143600,42529050,3105,3105,3105,3105,0
20230809,143500,42529050,3105,3105,3105,3105,0
20230809,143400,42529050,3105,3105,3105,3105,0
20230809,143300,42529050,3105,3105,3105,3105,0
20230809,143200,42529050,3105,3105,3105,3105,30
20230809,143100,42435900,3105,3105,3105,3105,5
20230809,143000,42420375,3105,3105,3105,3105,0
20230809,142900,42420375,3105,3105,3105,3105,0
20230809,142800,42420375,3105,3105,3105,3105,0
20230809,142700,42420375,3105,3105,3105,3105,0
20230809,142600,42420375,3105,3105,3105,3105,0
20230809,142500,42420375,3105,3105,3105,3105,0
20230809,142400,42420375,3105,3105,3105,3105,0
20230809,142300,42420375,3105,3105,3105,3105,0
20230809,142200,42420375,3105,3105,3105,3105,0
20230809,142100,42420375,3105,3105,3105,3105,0
20230809,142000,42420375,3105,3105,3105,3105,32
20230809,141900,42321015,3105,3100,3105,3100,5
20230809,141800,42305505,3105,3105,3105,3105,0
20230809,141700,42305505,3105,3105,3105,3105,0
20230809,141600,42305505,3105,3105,3105,3105,0
20230809,141500,42305505,3105,3100,3105,3100,2
20230809,141400,42299300,3105,3105,3105,3105,0
20230809,141300,42299300,3105,3105,3105,3105,79
20230809,141200,42054005,3105,3105,3105,3105,0
20230809,141100,42054005,3105,3105,3105,3105,0
20230809,141000,42054005,3105,3105,3105,3105,0
20230809,140900,42054005,3105,3105,3105,3105,0
20230809,140800,42054005,3105,3105,3105,3105,0
20230809,140700,42054005,3105,3105,3105,3105,0
20230809,140600,42054005,3105,3105,3105,3105,0
20230809,140500,42054005,3105,3105,3105,3105,0
20230809,140400,42054005,3105,3105,3105,3105,0
20230809,140300,42054005,3105,3105,3105,3105,0
20230809,140200,42054005,3105,3100,3105,3100,6
20230809,140100,42035400,3105,3105,3105,3105,50
20230809,140000,41880150,3105,3105,3105,3105,0
20230809,135900,41880150,3105,3095,3105,3090,89
20230809,135800,41604895,3105,3105,3105,3105,0
20230809,135700,41604895,3105,3105,3105,3105,0
20230809,135600,41604895,3105,3105,3105,3105,0
20230809,135500,41604895,3105,3105,3105,3105,42
20230809,135400,41474485,3105,3105,3105,3105,0
20230809,135300,41474485,3105,3105,3105,3105,0
20230809,135200,41474485,3105,3105,3105,3105,0
20230809,135100,41474485,3105,3105,3105,3105,10
20230809,135000,41443435,3105,3105,3105,3105,0
20230809,134900,41443435,3105,3105,3105,3105,0
20230809,134800,41443435,3105,3105,3105,3105,0
20230809,134700,41443435,3105,3105,3105,3105,1
20230809,134600,41440330,3095,3095,3095,3095,7
20230809,134500,41418665,3095,3095,3095,3095,0
20230809,134400,41418665,3095,3095,3095,3095,0
20230809,134300,41418665,3095,3100,3100,3095,1200
20230809,134200,37699215,3115,3115,3115,3115,0
20230809,134100,37699215,3115,3115,3115,3115,0
20230809,134000,37699215,3115,3115,3115,3115,0
20230809,133900,37699215,3115,3115,3115,3115,0
20230809,133800,37699215,3115,3115,3115,3115,1
20230809,133700,37696100,3100,3100,3100,3100,0
20230809,133600,37696100,3100,3100,3100,3100,0
20230809,133500,37696100,3100,3100,3100,3100,0
20230809,133400,37696100,3100,3100,3100,3100,0
20230809,133300,37696100,3100,3100,3100,3100,0
20230809,133200,37696100,3100,3100,3100,3100,0
20230809,133100,37696100,3100,3100,3100,3100,0
20230809,133000,37696100,3100,3100,3100,3100,1
20230809,132900,37693000,3115,3115,3115,3115,0
20230809,132800,37693000,3115,3115,3115,3115,0
20230809,132700,37693000,3115,3115,3115,3115,0
20230809,132600,37693000,3115,3115,3115,3115,0
20230809,132500,37693000,3115,3115,3115,3115,0
20230809,132400,37693000,3115,3115,3115,3115,0
20230809,132300,37693000,3115,3115,3115,3115,0
20230809,132200,37693000,3115,3115,3115,3115,0
20230809,132100,37693000,3115,3115,3115,3115,0
20230809,132000,37693000,3115,3115,3115,3115,0
20230809,131900,37693000,3115,3115,3115,3115,0
20230809,131800,37693000,3115,3115,3115,3115,0
20230809,131700,37693000,3115,3115,3115,3115,0
20230809,131600,37693000,3115,3115,3115,3115,0
20230809,131500,37693000,3115,3115,3115,3115,0
20230809,131400,37693000,3115,3115,3115,3115,0
20230809,131300,37693000,3115,3115,3115,3115,0
20230809,131200,37693000,3115,3115,3115,3115,0
20230809,131100,37693000,3115,3100,3115,3100,8
20230809,131000,37668170,3115,3115,3115,3115,0
20230809,130900,37668170,3115,3115,3115,3115,1
20230809,130800,37665055,3100,3100,3100,3100,695
20230809,130700,35510555,3115,3115,3115,3115,0
20230809,130600,35510555,3115,3115,3115,3115,0
20230809,130500,35510555,3115,3115,3115,3115,0
20230809,130400,35510555,3115,3115,3115,3115,0
20230809,130300,35510555,3115,3115,3115,3115,0
20230809,130200,35510555,3115,3110,3115,3100,619
20230809,130100,33591605,3115,3115,3115,3115,0
20230809,130000,33591605,3115,3110,3115,3105,657
20230809,125900,31551555,3125,3115,3125,3115,3
20230809,125800,31542195,3125,3125,3125,3125,0
20230809,125700,31542195,3125,3125,3125,3125,0
20230809,125600,31542195,3125,3125,3125,3125,300
20230809,125500,30604695,3125,3125,3125,3125,0
20230809,125400,30604695,3125,3110,3125,3110,3
20230809,125300,30595350,3110,3110,3110,3110,167
20230809,125200,30075980,3130,3130,3130,3130,0
20230809,125100,30075980,3130,3130,3130,3130,0
20230809,125000,30075980,3130,3130,3130,3130,0
20230809,124900,30075980,3130,3115,3130,3115,482
20230809,124800,28574535,3130,3130,3130,3130,0
20230809,124700,28574535,3130,3130,3130,3130,0
20230809,124600,28574535,3130,3130,3130,3130,0
20230809,124500,28574535,3130,3130,3130,3130,0
20230809,124400,28574535,3130,3120,3130,3120,2
20230809,124300,28568285,3130,3125,3130,3125,2
20230809,124200,28562030,3130,3125,3130,3125,2
20230809,124100,28555775,3130,3115,3130,3115,25
20230809,124000,28477855,3120,3120,3120,3120,0
20230809,123900,28477855,3120,3120,3120,3120,0
20230809,123800,28477855,3120,3120,3120,3120,0
20230809,123700,28477855,3120,3120,3120,3120,0
20230809,123600,28477855,3120,3120,3120,3120,0
20230809,123500,28477855,3120,3120,3130,3120,5
20230809,123400,28462245,3120,3120,3120,3120,2
20230809,123300,28456005,3130,3130,3130,3130,0
20230809,123200,28456005,3130,3130,3130,3130,0
20230809,123100,28456005,3130,3130,3130,3130,0
20230809,123000,28456005,3130,3130,3130,3130,0
20230809,122900,28456005,3130,3130,3130,3130,0
20230809,122800,28456005,3130,3130,3130,3130,0
20230809,122700,28456005,3130,3130,3130,3130,0
20230809,122600,28456005,3130,3130,3130,3130,0
20230809,122500,28456005,3130,3130,3130,3130,0
20230809,122400,28456005,3130,3130,3130,3130,0
20230809,122300,28456005,3130,3115,3130,3115,36
20230809,122200,28343840,3130,3130,3130,3130,0
20230809,122100,28343840,3130,3130,3130,3130,0
20230809,122000,28343840,3130,3130,3130,3130,0
20230809,121900,28343840,3130,3130,3130,3130,0
20230809,121800,28343840,3130,3130,3130,3130,0
20230809,121700,28343840,3130,3130,3130,3130,0
20230809,121600,28343840,3130,3130,3130,3130,0
20230809,121500,28343840,3130,3130,3130,3130,0
20230809,121400,28343840,3130,3125,3130,3125,278
20230809,121300,27473725,3130,3130,3130,3130,50
20230809,121200,27317225,3130,3130,3130,3130,0
20230809,121100,27317225,3130,3130,3130,3130,0
20230809,121000,27317225,3130,3130,3130,3130,0
20230809,120900,27317225,3130,3120,3130,3120,65
20230809,120800,27114045,3115,3130,3130,3115,566
20230809,120700,25346455,3130,3130,3130,3130,0
20230809,120600,25346455,3130,3130,3130,3130,0
20230809,120500,25346455,3130,3130,3130,3130,0
20230809,120400,25346455,3130,3130,3130,3130,54
20230809,120300,25177435,3130,3130,3130,3130,0
20230809,120200,25177435,3130,3125,3130,3125,189
20230809,120100,24586600,3130,3115,3130,3115,600
20230809,120000,22712555,3120,3110,3120,3110,256
20230809,115900,21915230,3120,3110,3120,3110,741
20230809,115800,19606535,3115,3110,3115,3110,258
20230809,115700,18804150,3110,3110,3110,3110,610
20230809,115600,16907050,3110,3110,3110,3110,0
20230809,115500,16907050,3110,3110,3110,3110,0
20230809,115400,16907050,3110,3110,3110,3110,0
20230809,115300,16907050,3110,3100,3110,3100,17
20230809,115200,16854295,3100,3100,3100,3100,6
20230809,115100,16835695,3110,3105,3110,3100,179
20230809,115000,16279900,3105,3105,3105,3105,0
20230809,114900,16279900,3105,3105,3105,3105,0
20230809,114800,16279900,3105,3105,3105,3105,0
20230809,114700,16279900,3105,3105,3105,3105,0
20230809,114600,16279900,3105,3105,3105,3105,8
20230809,114500,16255060,3105,3105,3105,3105,5
20230809,114400,16239535,3105,3105,3105,3105,1
20230809,114300,16236430,3100,3100,3100,3100,0
20230809,114200,16236430,3100,3100,3100,3100,182
20230809,114100,15672230,3105,3105,3105,3105,0
20230809,114000,15672230,3105,3105,3105,3105,0
20230809,113900,15672230,3105,3105,3105,3105,0
20230809,113800,15672230,3105,3105,3105,3105,4
20230809,113700,15659810,3105,3105,3105,3105,0
20230809,113600,15659810,3105,3105,3105,3105,0
20230809,113500,15659810,3105,3105,3105,3105,0
20230809,113400,15659810,3105,3105,3105,3105,0
20230809,113300,15659810,3105,3105,3105,3105,2
20230809,113200,15653600,3105,3105,3105,3105,1
20230809,113100,15650495,3100,3100,3100,3100,1
20230809,113000,15647395,3105,3105,3105,3105,372
20230809,112900,14492335,3100,3100,3100,3100,0
20230809,112800,14492335,3100,3105,3105,3100,37
20230809,112700,14377505,3105,3105,3105,3105,247
20230809,112600,13610570,3120,3120,3120,3120,0
20230809,112500,13610570,3120,3120,3120,3120,0
20230809,112400,13610570,3120,3120,3120,3120,0
20230809,112300,13610570,3120,3120,3120,3120,3
20230809,112200,13601210,3120,3120,3120,3120,0
20230809,112100,13601210,3120,3120,3120,3120,0
20230809,112000,13601210,3120,3120,3120,3120,0
20230809,111900,13601210,3120,3120,3120,3120,0
20230809,111800,13601210,3120,3120,3120,3120,0
20230809,111700,13601210,3120,3120,3120,3120,0
20230809,111600,13601210,3120,3120,3120,3120,0
20230809,111500,13601210,3120,3120,3120,3120,0
20230809,111400,13601210,3120,3120,3120,3120,0
20230809,111300,13601210,3120,3120,3120,3120,0
20230809,111200,13601210,3120,3120,3120,3120,0
20230809,111100,13601210,3120,3120,3120,3120,0
20230809,111000,13601210,3120,3120,3120,3120,0
20230809,110900,13601210,3120,3120,3120,3120,0
20230809,110800,13601210,3120,3105,3120,3105,2
20230809,110700,13594985,3120,3120,3120,3120,0
20230809,110600,13594985,3120,3120,3120,3120,0
20230809,110500,13594985,3120,3110,3120,3110,271
20230809,110400,12752165,3115,3115,3115,3115,0
20230809,110300,12752165,3115,3115,3115,3115,0
20230809,110200,12752165,3115,3115,3115,3115,0
20230809,110100,12752165,3115,3115,3115,3115,0
20230809,110000,12752165,3115,3115,3115,3115,0
20230809,105900,12752165,3115,3115,3115,3115,0
20230809,105800,12752165,3115,3115,3115,3115,101
20230809,105700,12437550,3125,3125,3125,3125,0
20230809,105600,12437550,3125,3125,3125,3125,0
20230809,105500,12437550,3125,3125,3125,3125,15
20230809,105400,12390675,3125,3125,3125,3125,0
20230809,105300,12390675,3125,3125,3125,3125,0
20230809,105200,12390675,3125,3125,3125,3125,0
20230809,105100,12390675,3125,3125,3125,3125,21
20230809,105000,12325050,3125,3125,3125,3125,0
20230809,104900,12325050,3125,3125,3125,3125,0
20230809,104800,12325050,3125,3120,3125,3120,5
20230809,104700,12309445,3120,3110,3120,3110,33
20230809,104600,12206600,3120,3120,3120,3120,0
20230809,104500,12206600,3120,3110,3120,3110,161
20230809,104400,11705790,3110,3110,3110,3110,4
20230809,104300,11693350,3120,3120,3120,3120,74
20230809,104200,11462470,3120,3115,3120,3110,1141
20230809,104100,7911935,3125,3125,3125,3125,1
20230809,104000,7908810,3125,3125,3125,3125,0
20230809,103900,7908810,3125,3125,3125,3125,0
20230809,103800,7908810,3125,3125,3125,3125,3
20230809,103700,7899435,3125,3115,3125,3115,157
20230809,103600,7409755,3120,3120,3120,3120,0
20230809,103500,7409755,3120,3120,3120,3120,3
20230809,103400,7400395,3120,3120,3120,3120,0
20230809,103300,7400395,3120,3120,3120,3120,0
20230809,103200,7400395,3120,3120,3120,3120,7
20230809,103100,7378555,3115,3115,3115,3115,0
20230809,103000,7378555,3115,3115,3115,3115,50
20230809,102900,7222805,3125,3125,3125,3125,0
20230809,102800,7222805,3125,3120,3125,3120,312
20230809,102700,6249360,3125,3125,3125,3125,0
20230809,102600,6249360,3125,3125,3125,3125,0
20230809,102500,6249360,3125,3125,3125,3125,37
20230809,102400,6133735,3135,3135,3135,3135,2
20230809,102300,6127465,3135,3135,3135,3135,0
20230809,102200,6127465,3135,3135,3135,3135,5
20230809,102100,6111790,3135,3135,3135,3135,3
20230809,102000,6102385,3135,3135,3135,3135,15
20230809,101900,6055360,3135,3135,3135,3135,0
20230809,101800,6055360,3135,3135,3135,3135,0
20230809,101700,6055360,3135,3135,3135,3135,0
20230809,101600,6055360,3135,3135,3135,3135,0
20230809,101500,6055360,3135,3135,3135,3135,0
20230809,101400,6055360,3135,3135,3135,3135,10
20230809,101300,6024010,3135,3135,3135,3135,0
20230809,101200,6024010,3135,3135,3135,3135,0
20230809,101100,6024010,3135,3135,3135,3135,0
20230809,101000,6024010,3135,3135,3135,3135,0
20230809,100900,6024010,3135,3135,3135,3135,0
20230809,100800,6024010,3135,3135,3135,3135,0
20230809,100700,6024010,3135,3135,3135,3135,0
20230809,100600,6024010,3135,3135,3135,3135,0
20230809,100500,6024010,3135,3135,3135,3135,0
20230809,100400,6024010,3135,3135,3135,3135,1
20230809,100300,6020875,3125,3125,3125,3125,0
20230809,100200,6020875,3125,3125,3125,3125,16
20230809,100100,5970875,3125,3125,3125,3125,0
20230809,100000,5970875,3125,3125,3125,3125,0
20230809,095900,5970875,3125,3125,3125,3125,0
20230809,095800,5970875,3125,3125,3125,3125,0
20230809,095700,5970875,3125,3125,3125,3125,0
20230809,095600,5970875,3125,3120,3125,3120,166
20230809,095500,5452950,3120,3120,3120,3120,0
20230809,095400,5452950,3120,3125,3125,3120,165
20230809,095300,4938035,3140,3140,3140,3140,0
20230809,095200,4938035,3140,3140,3140,3140,0
20230809,095100,4938035,3140,3140,3140,3140,0
20230809,095000,4938035,3140,3140,3140,3140,0
20230809,094900,4938035,3140,3140,3140,3140,0
20230809,094800,4938035,3140,3140,3140,3140,0
20230809,094700,4938035,3140,3140,3140,3140,0
20230809,094600,4938035,3140,3140,3140,3140,0
20230809,094500,4938035,3140,3140,3140,3140,5
20230809,094400,4922335,3150,3150,3150,3150,0
20230809,094300,4922335,3150,3150,3150,3150,0
20230809,094200,4922335,3150,3150,3150,3150,0
20230809,094100,4922335,3150,3150,3150,3150,0
20230809,094000,4922335,3150,3150,3150,3150,0
20230809,093900,4922335,3150,3150,3150,3150,0
20230809,093800,4922335,3150,3150,3150,3150,0
20230809,093700,4922335,3150,3150,3150,3145,189
20230809,093600,4327435,3150,3150,3150,3150,0
20230809,093500,4327435,3150,3150,3150,3150,0
20230809,093400,4327435,3150,3150,3150,3150,0
20230809,093300,4327435,3150,3150,3150,3150,0
20230809,093200,4327435,3150,3150,3150,3150,0
20230809,093100,4327435,3150,3150,3150,3150,0
20230809,093000,4327435,3150,3145,3150,3145,4
20230809,092900,4314850,3115,3145,3145,3115,2
20230809,092800,4308590,3120,3120,3120,3120,1
20230809,092700,4305470,3145,3145,3145,3145,0
20230809,092600,4305470,3145,3145,3145,3145,0
20230809,092500,4305470,3145,3145,3145,3145,0
20230809,092400,4305470,3145,3145,3145,3145,0
20230809,092300,4305470,3145,3145,3145,3145,0
20230809,092200,4305470,3145,3145,3145,3145,0
20230809,092100,4305470,3145,3145,3145,3145,0
20230809,092000,4305470,3145,3145,3145,3145,1
20230809,091900,4302325,3120,3115,3120,3115,2
20230809,091800,4296090,3120,3120,3120,3120,0
20230809,091700,4296090,3120,3120,3120,3120,0
20230809,091600,4296090,3120,3130,3145,3120,7
20230809,091500,4274185,3130,3130,3130,3130,0
20230809,091400,4274185,3130,3130,3130,3130,0
20230809,091300,4274185,3130,3130,3130,3130,0
20230809,091200,4274185,3130,3130,3130,3130,0
20230809,091100,4274185,3130,3150,3150,3130,31
20230809,091000,4177135,3130,3130,3130,3130,0
20230809,090900,4177135,3130,3135,3155,3130,39
20230809,090800,4054610,3135,3115,3135,3115,68
20230809,090700,3842115,3120,3120,3120,3120,0
20230809,090600,3842115,3120,3120,3120,3120,0
20230809,090500,3842115,3120,3115,3120,3115,2
20230809,090400,3835880,3110,3105,3110,3105,11
20230809,090300,3801715,3090,3080,3090,3080,290
20230809,090200,2905705,3090,3090,3090,3080,136
20230809,090100,2485610,3090,3125,3125,3090,475
20230809,090000,1010915,3125,3130,3130,3120,323