KissMeData/289010/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202700,79466815,4225,4225,4225,4225,64
20230809,202600,79466815,4225,4225,4225,4225,0
20230809,202500,79466815,4225,4225,4225,4225,0
20230809,202400,79466815,4225,4225,4225,4225,0
20230809,202300,79466815,4225,4225,4225,4225,0
20230809,202200,79466815,4225,4225,4225,4225,0
20230809,202100,79466815,4225,4225,4225,4225,0
20230809,202000,79466815,4225,4225,4225,4225,0
20230809,201900,79466815,4225,4225,4225,4225,0
20230809,201800,79466815,4225,4225,4225,4225,0
20230809,201700,79466815,4225,4225,4225,4225,0
20230809,201600,79466815,4225,4225,4225,4225,0
20230809,201500,79466815,4225,4225,4225,4225,0
20230809,201400,79466815,4225,4225,4225,4225,0
20230809,201300,79466815,4225,4225,4225,4225,0
20230809,201200,79466815,4225,4225,4225,4225,0
20230809,201100,79466815,4225,4225,4225,4225,0
20230809,201000,79466815,4225,4225,4225,4225,0
20230809,200900,79466815,4225,4225,4225,4225,0
20230809,200800,79466815,4225,4225,4225,4225,0
20230809,200700,79466815,4225,4225,4225,4225,0
20230809,200600,79466815,4225,4225,4225,4225,0
20230809,200500,79466815,4225,4225,4225,4225,0
20230809,200400,79466815,4225,4225,4225,4225,0
20230809,200300,79466815,4225,4225,4225,4225,0
20230809,200200,79466815,4225,4225,4225,4225,0
20230809,200100,79466815,4225,4225,4225,4225,0
20230809,200000,79466815,4225,4225,4225,4225,0
20230809,195900,79466815,4225,4225,4225,4225,0
20230809,195800,79466815,4225,4225,4225,4225,0
20230809,195700,79466815,4225,4225,4225,4225,64
20230809,195600,79466815,4225,4225,4225,4225,0
20230809,195500,79466815,4225,4225,4225,4225,0
20230809,195400,79466815,4225,4225,4225,4225,0
20230809,195300,79466815,4225,4225,4225,4225,0
20230809,195200,79466815,4225,4225,4225,4225,0
20230809,195100,79466815,4225,4225,4225,4225,0
20230809,195000,79466815,4225,4225,4225,4225,0
20230809,194900,79466815,4225,4225,4225,4225,0
20230809,194800,79466815,4225,4225,4225,4225,0
20230809,194700,79466815,4225,4225,4225,4225,0
20230809,194600,79466815,4225,4225,4225,4225,0
20230809,194500,79466815,4225,4225,4225,4225,0
20230809,194400,79466815,4225,4225,4225,4225,0
20230809,194300,79466815,4225,4225,4225,4225,0
20230809,194200,79466815,4225,4225,4225,4225,0
20230809,194100,79466815,4225,4225,4225,4225,0
20230809,194000,79466815,4225,4225,4225,4225,0
20230809,193900,79466815,4225,4225,4225,4225,0
20230809,193800,79466815,4225,4225,4225,4225,0
20230809,193700,79466815,4225,4225,4225,4225,0
20230809,193600,79466815,4225,4225,4225,4225,0
20230809,193500,79466815,4225,4225,4225,4225,0
20230809,193400,79466815,4225,4225,4225,4225,0
20230809,193300,79466815,4225,4225,4225,4225,0
20230809,193200,79466815,4225,4225,4225,4225,0
20230809,193100,79466815,4225,4225,4225,4225,0
20230809,193000,79466815,4225,4225,4225,4225,0
20230809,192900,79466815,4225,4225,4225,4225,0
20230809,192800,79466815,4225,4225,4225,4225,0
20230809,192700,79466815,4225,4225,4225,4225,64
20230809,192600,79466815,4225,4225,4225,4225,0
20230809,192500,79466815,4225,4225,4225,4225,0
20230809,192400,79466815,4225,4225,4225,4225,0
20230809,192300,79466815,4225,4225,4225,4225,0
20230809,192200,79466815,4225,4225,4225,4225,0
20230809,192100,79466815,4225,4225,4225,4225,0
20230809,192000,79466815,4225,4225,4225,4225,0
20230809,191900,79466815,4225,4225,4225,4225,0
20230809,191800,79466815,4225,4225,4225,4225,0
20230809,191700,79466815,4225,4225,4225,4225,0
20230809,191600,79466815,4225,4225,4225,4225,0
20230809,191500,79466815,4225,4225,4225,4225,0
20230809,191400,79466815,4225,4225,4225,4225,0
20230809,191300,79466815,4225,4225,4225,4225,0
20230809,191200,79466815,4225,4225,4225,4225,0
20230809,191100,79466815,4225,4225,4225,4225,0
20230809,191000,79466815,4225,4225,4225,4225,0
20230809,190900,79466815,4225,4225,4225,4225,0
20230809,190800,79466815,4225,4225,4225,4225,0
20230809,190700,79466815,4225,4225,4225,4225,0
20230809,190600,79466815,4225,4225,4225,4225,0
20230809,190500,79466815,4225,4225,4225,4225,0
20230809,190400,79466815,4225,4225,4225,4225,0
20230809,190300,79466815,4225,4225,4225,4225,0
20230809,190200,79466815,4225,4225,4225,4225,0
20230809,190100,79466815,4225,4225,4225,4225,0
20230809,190000,79466815,4225,4225,4225,4225,0
20230809,185900,79466815,4225,4225,4225,4225,0
20230809,185800,79466815,4225,4225,4225,4225,0
20230809,185700,79466815,4225,4225,4225,4225,64
20230809,185600,79466815,4225,4225,4225,4225,0
20230809,185500,79466815,4225,4225,4225,4225,0
20230809,185400,79466815,4225,4225,4225,4225,0
20230809,185300,79466815,4225,4225,4225,4225,0
20230809,185200,79466815,4225,4225,4225,4225,0
20230809,185100,79466815,4225,4225,4225,4225,0
20230809,185000,79466815,4225,4225,4225,4225,0
20230809,184900,79466815,4225,4225,4225,4225,0
20230809,184800,79466815,4225,4225,4225,4225,0
20230809,184700,79466815,4225,4225,4225,4225,0
20230809,184600,79466815,4225,4225,4225,4225,0
20230809,184500,79466815,4225,4225,4225,4225,0
20230809,184400,79466815,4225,4225,4225,4225,0
20230809,184300,79466815,4225,4225,4225,4225,0
20230809,184200,79466815,4225,4225,4225,4225,0
20230809,184100,79466815,4225,4225,4225,4225,0
20230809,184000,79466815,4225,4225,4225,4225,0
20230809,183900,79466815,4225,4225,4225,4225,0
20230809,183800,79466815,4225,4225,4225,4225,0
20230809,183700,79466815,4225,4225,4225,4225,0
20230809,183600,79466815,4225,4225,4225,4225,0
20230809,183500,79466815,4225,4225,4225,4225,0
20230809,183400,79466815,4225,4225,4225,4225,0
20230809,183300,79466815,4225,4225,4225,4225,0
20230809,183200,79466815,4225,4225,4225,4225,0
20230809,183100,79466815,4225,4225,4225,4225,0
20230809,183000,79466815,4225,4225,4225,4225,0
20230809,182900,79466815,4225,4225,4225,4225,0
20230809,182800,79466815,4225,4225,4225,4225,0
20230809,182700,79466815,4225,4225,4225,4225,64
20230809,182600,79466815,4225,4225,4225,4225,0
20230809,182500,79466815,4225,4225,4225,4225,0
20230809,182400,79466815,4225,4225,4225,4225,0
20230809,182300,79466815,4225,4225,4225,4225,0
20230809,182200,79466815,4225,4225,4225,4225,0
20230809,182100,79466815,4225,4225,4225,4225,0
20230809,182000,79466815,4225,4225,4225,4225,0
20230809,181900,79466815,4225,4225,4225,4225,0
20230809,181800,79466815,4225,4225,4225,4225,0
20230809,181700,79466815,4225,4225,4225,4225,0
20230809,181600,79466815,4225,4225,4225,4225,0
20230809,181500,79466815,4225,4225,4225,4225,0
20230809,181400,79466815,4225,4225,4225,4225,0
20230809,181300,79466815,4225,4225,4225,4225,0
20230809,181200,79466815,4225,4225,4225,4225,0
20230809,181100,79466815,4225,4225,4225,4225,0
20230809,181000,79466815,4225,4225,4225,4225,0
20230809,180900,79466815,4225,4225,4225,4225,0
20230809,180800,79466815,4225,4225,4225,4225,0
20230809,180700,79466815,4225,4225,4225,4225,0
20230809,180600,79466815,4225,4225,4225,4225,0
20230809,180500,79466815,4225,4225,4225,4225,0
20230809,180400,79466815,4225,4225,4225,4225,0
20230809,180300,79466815,4225,4225,4225,4225,0
20230809,180200,79466815,4225,4225,4225,4225,0
20230809,180100,79466815,4225,4225,4225,4225,0
20230809,180000,79466815,4225,4225,4225,4225,0
20230809,175900,79466815,4225,4225,4225,4225,0
20230809,175800,79466815,4225,4225,4225,4225,0
20230809,175700,79466815,4225,4225,4225,4225,64
20230809,175600,79466815,4225,4225,4225,4225,0
20230809,175500,79466815,4225,4225,4225,4225,0
20230809,175400,79466815,4225,4225,4225,4225,0
20230809,175300,79466815,4225,4225,4225,4225,0
20230809,175200,79466815,4225,4225,4225,4225,0
20230809,175100,79466815,4225,4225,4225,4225,0
20230809,175000,79466815,4225,4225,4225,4225,0
20230809,174900,79466815,4225,4225,4225,4225,0
20230809,174800,79466815,4225,4225,4225,4225,0
20230809,174700,79466815,4225,4225,4225,4225,0
20230809,174600,79466815,4225,4225,4225,4225,0
20230809,174500,79466815,4225,4225,4225,4225,0
20230809,174400,79466815,4225,4225,4225,4225,0
20230809,174300,79466815,4225,4225,4225,4225,0
20230809,174200,79466815,4225,4225,4225,4225,0
20230809,174100,79466815,4225,4225,4225,4225,0
20230809,174000,79466815,4225,4225,4225,4225,0
20230809,173900,79466815,4225,4225,4225,4225,0
20230809,173800,79466815,4225,4225,4225,4225,0
20230809,173700,79466815,4225,4225,4225,4225,0
20230809,173600,79466815,4225,4225,4225,4225,0
20230809,173500,79466815,4225,4225,4225,4225,0
20230809,173400,79466815,4225,4225,4225,4225,0
20230809,173300,79466815,4225,4225,4225,4225,0
20230809,173200,79466815,4225,4225,4225,4225,0
20230809,173100,79466815,4225,4225,4225,4225,0
20230809,173000,79466815,4225,4225,4225,4225,0
20230809,172900,79466815,4225,4225,4225,4225,0
20230809,172800,79466815,4225,4225,4225,4225,0
20230809,172700,79466815,4225,4225,4225,4225,64
20230809,172600,79466815,4225,4225,4225,4225,0
20230809,172500,79466815,4225,4225,4225,4225,0
20230809,172400,79466815,4225,4225,4225,4225,0
20230809,172300,79466815,4225,4225,4225,4225,0
20230809,172200,79466815,4225,4225,4225,4225,0
20230809,172100,79466815,4225,4225,4225,4225,0
20230809,172000,79466815,4225,4225,4225,4225,0
20230809,171900,79466815,4225,4225,4225,4225,0
20230809,171800,79466815,4225,4225,4225,4225,0
20230809,171700,79466815,4225,4225,4225,4225,0
20230809,171600,79466815,4225,4225,4225,4225,0
20230809,171500,79466815,4225,4225,4225,4225,0
20230809,171400,79466815,4225,4225,4225,4225,0
20230809,171300,79466815,4225,4225,4225,4225,0
20230809,171200,79466815,4225,4225,4225,4225,0
20230809,171100,79466815,4225,4225,4225,4225,0
20230809,171000,79466815,4225,4225,4225,4225,0
20230809,170900,79466815,4225,4225,4225,4225,0
20230809,170800,79466815,4225,4225,4225,4225,0
20230809,170700,79466815,4225,4225,4225,4225,0
20230809,170600,79466815,4225,4225,4225,4225,0
20230809,170500,79466815,4225,4225,4225,4225,0
20230809,170400,79466815,4225,4225,4225,4225,0
20230809,170300,79466815,4225,4225,4225,4225,0
20230809,170200,79466815,4225,4225,4225,4225,0
20230809,170100,79466815,4225,4225,4225,4225,0
20230809,170000,79466815,4225,4225,4225,4225,0
20230809,165900,79466815,4225,4225,4225,4225,0
20230809,165800,79466815,4225,4225,4225,4225,0
20230809,165700,79466815,4225,4225,4225,4225,64
20230809,165600,79466815,4225,4225,4225,4225,0
20230809,165500,79466815,4225,4225,4225,4225,0
20230809,165400,79466815,4225,4225,4225,4225,0
20230809,165300,79466815,4225,4225,4225,4225,0
20230809,165200,79466815,4225,4225,4225,4225,0
20230809,165100,79466815,4225,4225,4225,4225,0
20230809,165000,79466815,4225,4225,4225,4225,0
20230809,164900,79466815,4225,4225,4225,4225,0
20230809,164800,79466815,4225,4225,4225,4225,0
20230809,164700,79466815,4225,4225,4225,4225,0
20230809,164600,79466815,4225,4225,4225,4225,0
20230809,164500,79466815,4225,4225,4225,4225,0
20230809,164400,79466815,4225,4225,4225,4225,0
20230809,164300,79466815,4225,4225,4225,4225,0
20230809,164200,79466815,4225,4225,4225,4225,0
20230809,164100,79466815,4225,4225,4225,4225,0
20230809,164000,79466815,4225,4225,4225,4225,0
20230809,163900,79466815,4225,4225,4225,4225,0
20230809,163800,79466815,4225,4225,4225,4225,0
20230809,163700,79466815,4225,4225,4225,4225,0
20230809,163600,79466815,4225,4225,4225,4225,0
20230809,163500,79466815,4225,4225,4225,4225,0
20230809,163400,79466815,4225,4225,4225,4225,0
20230809,163300,79466815,4225,4225,4225,4225,0
20230809,163200,79466815,4225,4225,4225,4225,0
20230809,163100,79466815,4225,4225,4225,4225,0
20230809,163000,79466815,4225,4225,4225,4225,0
20230809,162900,79466815,4225,4225,4225,4225,0
20230809,162800,79466815,4225,4225,4225,4225,0
20230809,162700,79466815,4225,4225,4225,4225,64
20230809,162600,79466815,4225,4225,4225,4225,0
20230809,162500,79466815,4225,4225,4225,4225,0
20230809,162400,79466815,4225,4225,4225,4225,0
20230809,162300,79466815,4225,4225,4225,4225,0
20230809,162200,79466815,4225,4225,4225,4225,0
20230809,162100,79466815,4225,4225,4225,4225,0
20230809,162000,79466815,4225,4225,4225,4225,0
20230809,161900,79466815,4225,4225,4225,4225,0
20230809,161800,79466815,4225,4225,4225,4225,0
20230809,161700,79466815,4225,4225,4225,4225,0
20230809,161600,79466815,4225,4225,4225,4225,0
20230809,161500,79466815,4225,4225,4225,4225,0
20230809,161400,79466815,4225,4225,4225,4225,0
20230809,161300,79466815,4225,4225,4225,4225,0
20230809,161200,79466815,4225,4225,4225,4225,0
20230809,161100,79466815,4225,4225,4225,4225,0
20230809,161000,79466815,4225,4225,4225,4225,0
20230809,160900,79466815,4225,4225,4225,4225,0
20230809,160800,79466815,4225,4225,4225,4225,0
20230809,160700,79466815,4225,4225,4225,4225,0
20230809,160600,79466815,4225,4225,4225,4225,0
20230809,160500,79466815,4225,4225,4225,4225,0
20230809,160400,79466815,4225,4225,4225,4225,0
20230809,160300,79466815,4225,4225,4225,4225,0
20230809,160200,79466815,4225,4225,4225,4225,0
20230809,160100,79466815,4225,4225,4225,4225,0
20230809,160000,79466815,4225,4225,4225,4225,0
20230809,155900,79466815,4225,4225,4225,4225,0
20230809,155800,79466815,4225,4225,4225,4225,0
20230809,155700,79466815,4225,4225,4225,4225,64
20230809,155600,79466815,4225,4225,4225,4225,0
20230809,155500,79466815,4225,4225,4225,4225,0
20230809,155400,79466815,4225,4225,4225,4225,0
20230809,155300,79466815,4225,4225,4225,4225,0
20230809,155200,79466815,4225,4225,4225,4225,0
20230809,155100,79466815,4225,4225,4225,4225,0
20230809,155000,79466815,4225,4225,4225,4225,0
20230809,154900,79466815,4225,4225,4225,4225,0
20230809,154800,79466815,4225,4225,4225,4225,0
20230809,154700,79466815,4225,4225,4225,4225,0
20230809,154600,79466815,4225,4225,4225,4225,0
20230809,154500,79466815,4225,4225,4225,4225,0
20230809,154400,79466815,4225,4225,4225,4225,0
20230809,154300,79466815,4225,4225,4225,4225,0
20230809,154200,79466815,4225,4225,4225,4225,0
20230809,154100,79466815,4225,4225,4225,4225,0
20230809,154000,79466815,4225,4225,4225,4225,0
20230809,153900,79466815,4225,4225,4225,4225,0
20230809,153800,79466815,4225,4225,4225,4225,0
20230809,153700,79466815,4225,4225,4225,4225,0
20230809,153600,79466815,4225,4225,4225,4225,0
20230809,153500,79466815,4225,4225,4225,4225,0
20230809,153400,79466815,4225,4225,4225,4225,0
20230809,153300,79466815,4225,4225,4225,4225,0
20230809,153200,79466815,4225,4225,4225,4225,0
20230809,153100,79466815,4225,4225,4225,4225,0
20230809,153000,79466815,4225,4225,4225,4225,64
20230809,152900,79196415,4225,4225,4225,4225,0
20230809,152800,79196415,4225,4225,4225,4225,0
20230809,152700,79196415,4225,4225,4225,4225,0
20230809,152600,79196415,4225,4225,4225,4225,0
20230809,152500,79196415,4225,4225,4225,4225,0
20230809,152400,79196415,4225,4225,4225,4225,0
20230809,152300,79196415,4225,4225,4225,4225,0
20230809,152200,79196415,4225,4225,4225,4225,0
20230809,152100,79196415,4225,4225,4225,4225,0
20230809,152000,79196415,4225,4225,4225,4225,0
20230809,151900,79196415,4225,4225,4225,4225,445
20230809,151800,77316290,4225,4220,4225,4220,250
20230809,151700,76260080,4220,4220,4220,4220,222
20230809,151600,75323240,4215,4215,4215,4215,0
20230809,151500,75323240,4215,4215,4215,4215,0
20230809,151400,75323240,4215,4215,4215,4215,7
20230809,151300,75293735,4215,4215,4215,4215,0
20230809,151200,75293735,4215,4215,4215,4215,50
20230809,151100,75082985,4205,4205,4205,4205,950
20230809,151000,71088235,4200,4200,4200,4200,1900
20230809,150900,63108235,4200,4205,4205,4200,192
20230809,150800,62301585,4205,4205,4205,4205,600
20230809,150700,59778585,4205,4205,4205,4205,0
20230809,150600,59778585,4205,4205,4205,4205,0
20230809,150500,59778585,4205,4205,4205,4205,1500
20230809,150400,53471085,4215,4215,4215,4215,0
20230809,150300,53471085,4215,4215,4215,4215,0
20230809,150200,53471085,4215,4215,4215,4215,84
20230809,150100,53117025,4205,4205,4205,4205,0
20230809,150000,53117025,4205,4210,4210,4205,83
20230809,145900,52767840,4215,4215,4215,4215,21
20230809,145800,52679325,4220,4220,4220,4220,1
20230809,145700,52675105,4220,4220,4220,4220,0
20230809,145600,52675105,4220,4220,4220,4220,0
20230809,145500,52675105,4220,4220,4220,4220,0
20230809,145400,52675105,4220,4220,4220,4220,0
20230809,145300,52675105,4220,4220,4220,4220,0
20230809,145200,52675105,4220,4220,4220,4220,0
20230809,145100,52675105,4220,4220,4220,4220,2
20230809,145000,52666665,4215,4215,4215,4215,0
20230809,144900,52666665,4215,4215,4215,4215,0
20230809,144800,52666665,4215,4215,4215,4215,0
20230809,144700,52666665,4215,4215,4215,4215,5
20230809,144600,52645590,4215,4215,4215,4215,45
20230809,144500,52455915,4220,4220,4220,4220,0
20230809,144400,52455915,4220,4220,4220,4220,0
20230809,144300,52455915,4220,4220,4220,4220,0
20230809,144200,52455915,4220,4220,4220,4220,0
20230809,144100,52455915,4220,4220,4220,4220,0
20230809,144000,52455915,4220,4220,4220,4220,0
20230809,143900,52455915,4220,4220,4220,4220,0
20230809,143800,52455915,4220,4220,4220,4220,109
20230809,143700,51995935,4220,4220,4220,4220,0
20230809,143600,51995935,4220,4220,4220,4220,0
20230809,143500,51995935,4220,4220,4220,4220,0
20230809,143400,51995935,4220,4220,4220,4220,0
20230809,143300,51995935,4220,4220,4220,4220,0
20230809,143200,51995935,4220,4220,4220,4220,0
20230809,143100,51995935,4220,4220,4220,4220,0
20230809,143000,51995935,4220,4220,4220,4220,0
20230809,142900,51995935,4220,4220,4220,4220,0
20230809,142800,51995935,4220,4220,4220,4220,37
20230809,142700,51839795,4220,4220,4220,4220,7
20230809,142600,51810255,4220,4220,4220,4220,0
20230809,142500,51810255,4220,4220,4220,4220,115
20230809,142400,51324955,4225,4225,4225,4225,1
20230809,142300,51320730,4225,4225,4225,4225,0
20230809,142200,51320730,4225,4225,4225,4225,0
20230809,142100,51320730,4225,4225,4225,4225,0
20230809,142000,51320730,4225,4225,4225,4225,0
20230809,141900,51320730,4225,4225,4225,4225,30
20230809,141800,51193980,4225,4225,4225,4225,0
20230809,141700,51193980,4225,4225,4225,4225,2
20230809,141600,51185530,4235,4235,4235,4235,0
20230809,141500,51185530,4235,4235,4235,4235,0
20230809,141400,51185530,4235,4235,4235,4235,0
20230809,141300,51185530,4235,4235,4235,4235,0
20230809,141200,51185530,4235,4225,4235,4225,30
20230809,141100,51058545,4215,4225,4225,4215,22
20230809,141000,50965805,4220,4215,4220,4215,582
20230809,140900,48509810,4210,4210,4210,4210,1
20230809,140800,48505600,4205,4205,4205,4205,0
20230809,140700,48505600,4205,4205,4205,4205,0
20230809,140600,48505600,4205,4205,4205,4205,2
20230809,140500,48497190,4205,4205,4205,4205,2
20230809,140400,48488780,4210,4210,4210,4210,70
20230809,140300,48194080,4210,4210,4210,4210,0
20230809,140200,48194080,4210,4210,4210,4210,0
20230809,140100,48194080,4210,4210,4210,4210,10
20230809,140000,48151980,4210,4210,4210,4210,10
20230809,135900,48109880,4210,4210,4210,4210,0
20230809,135800,48109880,4210,4210,4210,4210,0
20230809,135700,48109880,4210,4210,4210,4210,0
20230809,135600,48109880,4210,4210,4210,4210,0
20230809,135500,48109880,4210,4210,4210,4210,0
20230809,135400,48109880,4210,4210,4210,4210,4
20230809,135300,48093040,4210,4210,4210,4210,0
20230809,135200,48093040,4210,4210,4210,4210,0
20230809,135100,48093040,4210,4210,4210,4210,0
20230809,135000,48093040,4210,4210,4210,4210,0
20230809,134900,48093040,4210,4210,4210,4210,54
20230809,134800,47865700,4180,4180,4180,4180,111
20230809,134700,47401720,4210,4210,4210,4210,0
20230809,134600,47401720,4210,4210,4210,4210,0
20230809,134500,47401720,4210,4215,4215,4180,1236
20230809,134400,42232310,4180,4195,4195,4180,1234
20230809,134300,37067895,4195,4195,4195,4195,111
20230809,134200,36602250,4190,4190,4190,4190,0
20230809,134100,36602250,4190,4190,4190,4190,0
20230809,134000,36602250,4190,4190,4190,4190,0
20230809,133900,36602250,4190,4195,4195,4190,110
20230809,133800,36140895,4200,4200,4200,4200,0
20230809,133700,36140895,4200,4200,4200,4200,0
20230809,133600,36140895,4200,4200,4200,4200,0
20230809,133500,36140895,4200,4200,4200,4200,499
20230809,133400,34045095,4205,4205,4205,4205,188
20230809,133300,33254555,4205,4215,4215,4205,1257
20230809,133200,27963705,4220,4220,4220,4220,1
20230809,133100,27959485,4215,4215,4215,4215,0
20230809,133000,27959485,4215,4220,4220,4215,505
20230809,132900,25828470,4240,4240,4240,4240,0
20230809,132800,25828470,4240,4240,4240,4240,0
20230809,132700,25828470,4240,4240,4240,4240,0
20230809,132600,25828470,4240,4240,4240,4240,0
20230809,132500,25828470,4240,4240,4240,4240,0
20230809,132400,25828470,4240,4240,4240,4240,0
20230809,132300,25828470,4240,4240,4240,4240,101
20230809,132200,25400230,4235,4235,4235,4235,0
20230809,132100,25400230,4235,4235,4235,4235,0
20230809,132000,25400230,4235,4235,4235,4235,100
20230809,131900,24976730,4235,4235,4235,4235,114
20230809,131800,24493940,4235,4235,4235,4235,0
20230809,131700,24493940,4235,4235,4235,4235,0
20230809,131600,24493940,4235,4235,4235,4235,160
20230809,131500,23816340,4220,4220,4220,4220,0
20230809,131400,23816340,4220,4220,4220,4220,7
20230809,131300,23786800,4220,4220,4220,4220,58
20230809,131200,23542040,4225,4225,4225,4225,70
20230809,131100,23246290,4225,4225,4225,4225,0
20230809,131000,23246290,4225,4225,4225,4225,0
20230809,130900,23246290,4225,4225,4225,4225,0
20230809,130800,23246290,4225,4225,4225,4225,0
20230809,130700,23246290,4225,4225,4225,4225,0
20230809,130600,23246290,4225,4225,4225,4225,0
20230809,130500,23246290,4225,4225,4225,4225,0
20230809,130400,23246290,4225,4225,4225,4225,0
20230809,130300,23246290,4225,4225,4225,4225,0
20230809,130200,23246290,4225,4225,4225,4225,0
20230809,130100,23246290,4225,4225,4225,4225,0
20230809,130000,23246290,4225,4225,4225,4225,0
20230809,125900,23246290,4225,4230,4230,4225,31
20230809,125800,23115310,4225,4225,4225,4225,0
20230809,125700,23115310,4225,4225,4225,4225,247
20230809,125600,22071735,4230,4230,4230,4230,28
20230809,125500,21953295,4230,4230,4230,4230,14
20230809,125400,21894075,4225,4225,4225,4225,0
20230809,125300,21894075,4225,4225,4225,4225,0
20230809,125200,21894075,4225,4225,4225,4225,0
20230809,125100,21894075,4225,4225,4225,4225,0
20230809,125000,21894075,4225,4225,4225,4225,0
20230809,124900,21894075,4225,4225,4225,4225,0
20230809,124800,21894075,4225,4225,4225,4225,0
20230809,124700,21894075,4225,4225,4225,4225,0
20230809,124600,21894075,4225,4225,4225,4225,0
20230809,124500,21894075,4225,4225,4225,4225,0
20230809,124400,21894075,4225,4225,4225,4225,0
20230809,124300,21894075,4225,4225,4225,4225,0
20230809,124200,21894075,4225,4225,4225,4225,0
20230809,124100,21894075,4225,4225,4225,4225,0
20230809,124000,21894075,4225,4225,4225,4225,0
20230809,123900,21894075,4225,4225,4225,4225,0
20230809,123800,21894075,4225,4225,4225,4225,0
20230809,123700,21894075,4225,4225,4225,4225,0
20230809,123600,21894075,4225,4225,4225,4225,0
20230809,123500,21894075,4225,4225,4225,4225,0
20230809,123400,21894075,4225,4225,4225,4225,0
20230809,123300,21894075,4225,4225,4225,4225,0
20230809,123200,21894075,4225,4225,4225,4225,0
20230809,123100,21894075,4225,4225,4225,4225,0
20230809,123000,21894075,4225,4225,4225,4225,0
20230809,122900,21894075,4225,4225,4225,4225,0
20230809,122800,21894075,4225,4225,4225,4225,0
20230809,122700,21894075,4225,4225,4225,4225,0
20230809,122600,21894075,4225,4225,4225,4225,100
20230809,122500,21471575,4225,4225,4225,4225,0
20230809,122400,21471575,4225,4225,4225,4225,0
20230809,122300,21471575,4225,4225,4225,4225,0
20230809,122200,21471575,4225,4225,4225,4225,0
20230809,122100,21471575,4225,4230,4230,4225,464
20230809,122000,19508890,4230,4230,4230,4230,0
20230809,121900,19508890,4230,4230,4230,4230,0
20230809,121800,19508890,4230,4230,4230,4230,0
20230809,121700,19508890,4230,4230,4230,4230,0
20230809,121600,19508890,4230,4230,4230,4230,0
20230809,121500,19508890,4230,4230,4230,4230,0
20230809,121400,19508890,4230,4230,4230,4230,3
20230809,121300,19496200,4230,4230,4230,4230,2
20230809,121200,19487740,4225,4225,4225,4225,0
20230809,121100,19487740,4225,4225,4225,4225,7
20230809,121000,19458165,4225,4225,4225,4225,7
20230809,120900,19428590,4230,4230,4230,4230,195
20230809,120800,18603740,4230,4230,4230,4230,0
20230809,120700,18603740,4230,4230,4230,4230,1
20230809,120600,18599510,4225,4225,4225,4225,0
20230809,120500,18599510,4225,4225,4225,4225,0
20230809,120400,18599510,4225,4225,4225,4225,0
20230809,120300,18599510,4225,4225,4225,4225,0
20230809,120200,18599510,4225,4225,4225,4225,0
20230809,120100,18599510,4225,4225,4225,4225,0
20230809,120000,18599510,4225,4225,4225,4225,0
20230809,115900,18599510,4225,4225,4225,4225,0
20230809,115800,18599510,4225,4225,4225,4225,0
20230809,115700,18599510,4225,4225,4225,4225,0
20230809,115600,18599510,4225,4225,4225,4225,0
20230809,115500,18599510,4225,4225,4225,4225,0
20230809,115400,18599510,4225,4225,4225,4225,0
20230809,115300,18599510,4225,4225,4225,4225,0
20230809,115200,18599510,4225,4225,4225,4225,0
20230809,115100,18599510,4225,4225,4225,4225,0
20230809,115000,18599510,4225,4225,4225,4225,0
20230809,114900,18599510,4225,4225,4225,4225,0
20230809,114800,18599510,4225,4225,4225,4225,0
20230809,114700,18599510,4225,4225,4225,4225,0
20230809,114600,18599510,4225,4225,4225,4225,0
20230809,114500,18599510,4225,4225,4225,4225,0
20230809,114400,18599510,4225,4225,4225,4225,0
20230809,114300,18599510,4225,4225,4225,4225,0
20230809,114200,18599510,4225,4225,4225,4225,0
20230809,114100,18599510,4225,4225,4225,4225,0
20230809,114000,18599510,4225,4225,4225,4225,0
20230809,113900,18599510,4225,4225,4225,4225,0
20230809,113800,18599510,4225,4225,4225,4225,0
20230809,113700,18599510,4225,4225,4225,4225,0
20230809,113600,18599510,4225,4225,4225,4225,21
20230809,113500,18510785,4215,4215,4215,4215,0
20230809,113400,18510785,4215,4215,4215,4215,0
20230809,113300,18510785,4215,4215,4215,4215,0
20230809,113200,18510785,4215,4215,4215,4215,24
20230809,113100,18409625,4215,4215,4215,4215,0
20230809,113000,18409625,4215,4215,4215,4215,0
20230809,112900,18409625,4215,4215,4215,4215,0
20230809,112800,18409625,4215,4215,4215,4215,172
20230809,112700,17684645,4215,4215,4215,4215,0
20230809,112600,17684645,4215,4215,4215,4215,0
20230809,112500,17684645,4215,4215,4215,4215,0
20230809,112400,17684645,4215,4215,4215,4215,2
20230809,112300,17676215,4225,4225,4225,4225,0
20230809,112200,17676215,4225,4225,4225,4225,0
20230809,112100,17676215,4225,4225,4225,4225,0
20230809,112000,17676215,4225,4225,4225,4225,0
20230809,111900,17676215,4225,4225,4225,4225,0
20230809,111800,17676215,4225,4225,4225,4225,0
20230809,111700,17676215,4225,4225,4225,4225,0
20230809,111600,17676215,4225,4225,4225,4225,0
20230809,111500,17676215,4225,4225,4225,4225,0
20230809,111400,17676215,4225,4225,4225,4225,0
20230809,111300,17676215,4225,4225,4225,4225,0
20230809,111200,17676215,4225,4225,4225,4225,0
20230809,111100,17676215,4225,4225,4225,4225,7
20230809,111000,17646640,4220,4220,4220,4220,1
20230809,110900,17642420,4215,4215,4215,4215,2
20230809,110800,17633990,4215,4215,4215,4215,2
20230809,110700,17625560,4215,4225,4225,4215,71
20230809,110600,17325595,4215,4215,4215,4215,0
20230809,110500,17325595,4215,4215,4215,4215,0
20230809,110400,17325595,4215,4215,4215,4215,0
20230809,110300,17325595,4215,4215,4215,4215,104
20230809,110200,16887235,4220,4220,4220,4220,0
20230809,110100,16887235,4220,4215,4220,4215,10
20230809,110000,16845050,4215,4220,4220,4215,96
20230809,105900,16439945,4220,4220,4220,4220,1
20230809,105800,16435725,4220,4220,4220,4220,1
20230809,105700,16431505,4220,4230,4230,4220,41
20230809,105600,16258085,4235,4235,4235,4235,0
20230809,105500,16258085,4235,4235,4235,4235,0
20230809,105400,16258085,4235,4235,4235,4235,0
20230809,105300,16258085,4235,4235,4235,4235,0
20230809,105200,16258085,4235,4235,4235,4235,0
20230809,105100,16258085,4235,4235,4235,4235,0
20230809,105000,16258085,4235,4235,4235,4235,0
20230809,104900,16258085,4235,4235,4235,4235,0
20230809,104800,16258085,4235,4235,4235,4235,0
20230809,104700,16258085,4235,4235,4235,4235,1
20230809,104600,16253850,4230,4230,4230,4230,1
20230809,104500,16249620,4230,4230,4230,4230,0
20230809,104400,16249620,4230,4230,4230,4230,53
20230809,104300,16025430,4235,4235,4235,4235,0
20230809,104200,16025430,4235,4235,4235,4235,0
20230809,104100,16025430,4235,4235,4235,4230,62
20230809,104000,15762865,4230,4230,4235,4230,42
20230809,103900,15585065,4225,4225,4225,4225,0
20230809,103800,15585065,4225,4225,4225,4225,0
20230809,103700,15585065,4225,4225,4225,4225,0
20230809,103600,15585065,4225,4225,4225,4225,0
20230809,103500,15585065,4225,4225,4225,4225,0
20230809,103400,15585065,4225,4225,4225,4225,0
20230809,103300,15585065,4225,4225,4225,4225,0
20230809,103200,15585065,4225,4225,4225,4225,0
20230809,103100,15585065,4225,4225,4225,4225,0
20230809,103000,15585065,4225,4225,4225,4225,10
20230809,102900,15542815,4225,4225,4225,4225,0
20230809,102800,15542815,4225,4225,4225,4225,0
20230809,102700,15542815,4225,4225,4225,4225,1
20230809,102600,15538590,4225,4225,4225,4225,0
20230809,102500,15538590,4225,4225,4225,4225,0
20230809,102400,15538590,4225,4225,4225,4225,0
20230809,102300,15538590,4225,4225,4225,4225,0
20230809,102200,15538590,4225,4225,4225,4225,0
20230809,102100,15538590,4225,4220,4225,4220,392
20230809,102000,13884150,4215,4215,4215,4215,0
20230809,101900,13884150,4215,4215,4215,4215,7
20230809,101800,13854645,4215,4215,4215,4215,0
20230809,101700,13854645,4215,4220,4220,4215,207
20230809,101600,12981140,4215,4215,4215,4215,0
20230809,101500,12981140,4215,4215,4215,4215,0
20230809,101400,12981140,4215,4215,4215,4215,1
20230809,101300,12976925,4215,4210,4215,4210,6
20230809,101200,12951650,4215,4215,4215,4215,0
20230809,101100,12951650,4215,4215,4215,4215,100
20230809,101000,12530150,4215,4215,4215,4215,0
20230809,100900,12530150,4215,4215,4215,4215,0
20230809,100800,12530150,4215,4215,4215,4215,0
20230809,100700,12530150,4215,4215,4215,4215,0
20230809,100600,12530150,4215,4215,4215,4215,0
20230809,100500,12530150,4215,4210,4215,4210,8
20230809,100400,12496450,4215,4210,4215,4210,10
20230809,100300,12454325,4210,4210,4215,4210,105
20230809,100200,12011775,4215,4215,4215,4215,50
20230809,100100,11801025,4220,4220,4220,4220,0
20230809,100000,11801025,4220,4220,4220,4220,0
20230809,095900,11801025,4220,4220,4220,4220,0
20230809,095800,11801025,4220,4220,4220,4220,11
20230809,095700,11754605,4220,4220,4220,4220,0
20230809,095600,11754605,4220,4220,4220,4220,0
20230809,095500,11754605,4220,4220,4220,4220,0
20230809,095400,11754605,4220,4220,4220,4220,0
20230809,095300,11754605,4220,4220,4220,4220,0
20230809,095200,11754605,4220,4215,4220,4215,502
20230809,095100,9637665,4220,4220,4220,4220,0
20230809,095000,9637665,4220,4220,4220,4220,1
20230809,094900,9633445,4220,4220,4220,4220,0
20230809,094800,9633445,4220,4220,4220,4220,0
20230809,094700,9633445,4220,4220,4220,4220,0
20230809,094600,9633445,4220,4220,4220,4220,0
20230809,094500,9633445,4220,4220,4220,4220,0
20230809,094400,9633445,4220,4220,4220,4220,0
20230809,094300,9633445,4220,4220,4220,4220,2
20230809,094200,9625005,4220,4220,4220,4220,300
20230809,094100,8359005,4220,4220,4220,4220,2
20230809,094000,8350565,4220,4220,4220,4220,0
20230809,093900,8350565,4220,4220,4220,4220,0
20230809,093800,8350565,4220,4220,4220,4220,0
20230809,093700,8350565,4220,4220,4220,4220,0
20230809,093600,8350565,4220,4220,4220,4220,0
20230809,093500,8350565,4220,4220,4220,4220,3
20230809,093400,8337905,4220,4220,4220,4220,130
20230809,093300,7789305,4220,4220,4220,4220,1
20230809,093200,7785085,4220,4220,4220,4220,15
20230809,093100,7721785,4220,4215,4220,4215,12
20230809,093000,7671175,4205,4205,4205,4205,0
20230809,092900,7671175,4205,4205,4205,4205,0
20230809,092800,7671175,4205,4205,4205,4205,0
20230809,092700,7671175,4205,4210,4210,4205,2
20230809,092600,7662760,4210,4210,4210,4210,0
20230809,092500,7662760,4210,4210,4210,4210,0
20230809,092400,7662760,4210,4210,4210,4210,0
20230809,092300,7662760,4210,4210,4210,4210,0
20230809,092200,7662760,4210,4210,4210,4210,0
20230809,092100,7662760,4210,4210,4210,4210,0
20230809,092000,7662760,4210,4210,4210,4210,0
20230809,091900,7662760,4210,4210,4210,4210,0
20230809,091800,7662760,4210,4205,4210,4205,180
20230809,091700,6904995,4200,4210,4210,4200,114
20230809,091600,6425155,4210,4210,4210,4210,6
20230809,091500,6399895,4210,4220,4220,4210,161
20230809,091400,5720535,4215,4210,4215,4210,10
20230809,091300,5678410,4220,4220,4220,4220,0
20230809,091200,5678410,4220,4220,4220,4220,155
20230809,091100,5024310,4210,4210,4210,4210,17
20230809,091000,4952740,4200,4200,4200,4200,75
20230809,090900,4637740,4190,4190,4190,4190,0
20230809,090800,4637740,4190,4190,4190,4190,0
20230809,090700,4637740,4190,4190,4190,4190,0
20230809,090600,4637740,4190,4185,4190,4185,100
20230809,090500,4219140,4150,4160,4160,4150,378
20230809,090400,2647870,4155,4155,4155,4155,0
20230809,090300,2647870,4155,4155,4155,4155,0
20230809,090200,2647870,4155,4155,4155,4155,8
20230809,090100,2614630,4160,4160,4160,4160,4
20230809,090000,2597990,4150,4220,4220,4150,618