KissMeData/321820/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203500,44527255,4370,4370,4370,4370,456
20230809,203400,44527255,4370,4370,4370,4370,0
20230809,203300,44527255,4370,4370,4370,4370,0
20230809,203200,44527255,4370,4370,4370,4370,0
20230809,203100,44527255,4370,4370,4370,4370,0
20230809,203000,44527255,4370,4370,4370,4370,0
20230809,202900,44527255,4370,4370,4370,4370,0
20230809,202800,44527255,4370,4370,4370,4370,0
20230809,202700,44527255,4370,4370,4370,4370,0
20230809,202600,44527255,4370,4370,4370,4370,0
20230809,202500,44527255,4370,4370,4370,4370,0
20230809,202400,44527255,4370,4370,4370,4370,0
20230809,202300,44527255,4370,4370,4370,4370,0
20230809,202200,44527255,4370,4370,4370,4370,0
20230809,202100,44527255,4370,4370,4370,4370,0
20230809,202000,44527255,4370,4370,4370,4370,0
20230809,201900,44527255,4370,4370,4370,4370,0
20230809,201800,44527255,4370,4370,4370,4370,0
20230809,201700,44527255,4370,4370,4370,4370,0
20230809,201600,44527255,4370,4370,4370,4370,0
20230809,201500,44527255,4370,4370,4370,4370,0
20230809,201400,44527255,4370,4370,4370,4370,0
20230809,201300,44527255,4370,4370,4370,4370,0
20230809,201200,44527255,4370,4370,4370,4370,0
20230809,201100,44527255,4370,4370,4370,4370,0
20230809,201000,44527255,4370,4370,4370,4370,0
20230809,200900,44527255,4370,4370,4370,4370,0
20230809,200800,44527255,4370,4370,4370,4370,0
20230809,200700,44527255,4370,4370,4370,4370,0
20230809,200600,44527255,4370,4370,4370,4370,0
20230809,200500,44527255,4370,4370,4370,4370,456
20230809,200400,44527255,4370,4370,4370,4370,0
20230809,200300,44527255,4370,4370,4370,4370,0
20230809,200200,44527255,4370,4370,4370,4370,0
20230809,200100,44527255,4370,4370,4370,4370,0
20230809,200000,44527255,4370,4370,4370,4370,0
20230809,195900,44527255,4370,4370,4370,4370,0
20230809,195800,44527255,4370,4370,4370,4370,0
20230809,195700,44527255,4370,4370,4370,4370,0
20230809,195600,44527255,4370,4370,4370,4370,0
20230809,195500,44527255,4370,4370,4370,4370,0
20230809,195400,44527255,4370,4370,4370,4370,0
20230809,195300,44527255,4370,4370,4370,4370,0
20230809,195200,44527255,4370,4370,4370,4370,0
20230809,195100,44527255,4370,4370,4370,4370,0
20230809,195000,44527255,4370,4370,4370,4370,0
20230809,194900,44527255,4370,4370,4370,4370,0
20230809,194800,44527255,4370,4370,4370,4370,0
20230809,194700,44527255,4370,4370,4370,4370,0
20230809,194600,44527255,4370,4370,4370,4370,0
20230809,194500,44527255,4370,4370,4370,4370,0
20230809,194400,44527255,4370,4370,4370,4370,0
20230809,194300,44527255,4370,4370,4370,4370,0
20230809,194200,44527255,4370,4370,4370,4370,0
20230809,194100,44527255,4370,4370,4370,4370,0
20230809,194000,44527255,4370,4370,4370,4370,0
20230809,193900,44527255,4370,4370,4370,4370,0
20230809,193800,44527255,4370,4370,4370,4370,0
20230809,193700,44527255,4370,4370,4370,4370,0
20230809,193600,44527255,4370,4370,4370,4370,0
20230809,193500,44527255,4370,4370,4370,4370,456
20230809,193400,44527255,4370,4370,4370,4370,0
20230809,193300,44527255,4370,4370,4370,4370,0
20230809,193200,44527255,4370,4370,4370,4370,0
20230809,193100,44527255,4370,4370,4370,4370,0
20230809,193000,44527255,4370,4370,4370,4370,0
20230809,192900,44527255,4370,4370,4370,4370,0
20230809,192800,44527255,4370,4370,4370,4370,0
20230809,192700,44527255,4370,4370,4370,4370,0
20230809,192600,44527255,4370,4370,4370,4370,0
20230809,192500,44527255,4370,4370,4370,4370,0
20230809,192400,44527255,4370,4370,4370,4370,0
20230809,192300,44527255,4370,4370,4370,4370,0
20230809,192200,44527255,4370,4370,4370,4370,0
20230809,192100,44527255,4370,4370,4370,4370,0
20230809,192000,44527255,4370,4370,4370,4370,0
20230809,191900,44527255,4370,4370,4370,4370,0
20230809,191800,44527255,4370,4370,4370,4370,0
20230809,191700,44527255,4370,4370,4370,4370,0
20230809,191600,44527255,4370,4370,4370,4370,0
20230809,191500,44527255,4370,4370,4370,4370,0
20230809,191400,44527255,4370,4370,4370,4370,0
20230809,191300,44527255,4370,4370,4370,4370,0
20230809,191200,44527255,4370,4370,4370,4370,0
20230809,191100,44527255,4370,4370,4370,4370,0
20230809,191000,44527255,4370,4370,4370,4370,0
20230809,190900,44527255,4370,4370,4370,4370,0
20230809,190800,44527255,4370,4370,4370,4370,0
20230809,190700,44527255,4370,4370,4370,4370,0
20230809,190600,44527255,4370,4370,4370,4370,0
20230809,190500,44527255,4370,4370,4370,4370,456
20230809,190400,44527255,4370,4370,4370,4370,0
20230809,190300,44527255,4370,4370,4370,4370,0
20230809,190200,44527255,4370,4370,4370,4370,0
20230809,190100,44527255,4370,4370,4370,4370,0
20230809,190000,44527255,4370,4370,4370,4370,0
20230809,185900,44527255,4370,4370,4370,4370,0
20230809,185800,44527255,4370,4370,4370,4370,0
20230809,185700,44527255,4370,4370,4370,4370,0
20230809,185600,44527255,4370,4370,4370,4370,0
20230809,185500,44527255,4370,4370,4370,4370,0
20230809,185400,44527255,4370,4370,4370,4370,0
20230809,185300,44527255,4370,4370,4370,4370,0
20230809,185200,44527255,4370,4370,4370,4370,0
20230809,185100,44527255,4370,4370,4370,4370,0
20230809,185000,44527255,4370,4370,4370,4370,0
20230809,184900,44527255,4370,4370,4370,4370,0
20230809,184800,44527255,4370,4370,4370,4370,0
20230809,184700,44527255,4370,4370,4370,4370,0
20230809,184600,44527255,4370,4370,4370,4370,0
20230809,184500,44527255,4370,4370,4370,4370,0
20230809,184400,44527255,4370,4370,4370,4370,0
20230809,184300,44527255,4370,4370,4370,4370,0
20230809,184200,44527255,4370,4370,4370,4370,0
20230809,184100,44527255,4370,4370,4370,4370,0
20230809,184000,44527255,4370,4370,4370,4370,0
20230809,183900,44527255,4370,4370,4370,4370,0
20230809,183800,44527255,4370,4370,4370,4370,0
20230809,183700,44527255,4370,4370,4370,4370,0
20230809,183600,44527255,4370,4370,4370,4370,0
20230809,183500,44527255,4370,4370,4370,4370,456
20230809,183400,44527255,4370,4370,4370,4370,0
20230809,183300,44527255,4370,4370,4370,4370,0
20230809,183200,44527255,4370,4370,4370,4370,0
20230809,183100,44527255,4370,4370,4370,4370,0
20230809,183000,44527255,4370,4370,4370,4370,0
20230809,182900,44527255,4370,4370,4370,4370,0
20230809,182800,44527255,4370,4370,4370,4370,0
20230809,182700,44527255,4370,4370,4370,4370,0
20230809,182600,44527255,4370,4370,4370,4370,0
20230809,182500,44527255,4370,4370,4370,4370,0
20230809,182400,44527255,4370,4370,4370,4370,0
20230809,182300,44527255,4370,4370,4370,4370,0
20230809,182200,44527255,4370,4370,4370,4370,0
20230809,182100,44527255,4370,4370,4370,4370,0
20230809,182000,44527255,4370,4370,4370,4370,0
20230809,181900,44527255,4370,4370,4370,4370,0
20230809,181800,44527255,4370,4370,4370,4370,0
20230809,181700,44527255,4370,4370,4370,4370,0
20230809,181600,44527255,4370,4370,4370,4370,0
20230809,181500,44527255,4370,4370,4370,4370,0
20230809,181400,44527255,4370,4370,4370,4370,0
20230809,181300,44527255,4370,4370,4370,4370,0
20230809,181200,44527255,4370,4370,4370,4370,0
20230809,181100,44527255,4370,4370,4370,4370,0
20230809,181000,44527255,4370,4370,4370,4370,0
20230809,180900,44527255,4370,4370,4370,4370,0
20230809,180800,44527255,4370,4370,4370,4370,0
20230809,180700,44527255,4370,4370,4370,4370,0
20230809,180600,44527255,4370,4370,4370,4370,0
20230809,180500,44527255,4370,4370,4370,4370,456
20230809,180400,44527255,4370,4370,4370,4370,0
20230809,180300,44527255,4370,4370,4370,4370,0
20230809,180200,44527255,4370,4370,4370,4370,0
20230809,180100,44527255,4370,4370,4370,4370,0
20230809,180000,44527255,4370,4370,4370,4370,0
20230809,175900,44527255,4370,4370,4370,4370,0
20230809,175800,44527255,4370,4370,4370,4370,0
20230809,175700,44527255,4370,4370,4370,4370,0
20230809,175600,44527255,4370,4370,4370,4370,0
20230809,175500,44527255,4370,4370,4370,4370,0
20230809,175400,44527255,4370,4370,4370,4370,0
20230809,175300,44527255,4370,4370,4370,4370,0
20230809,175200,44527255,4370,4370,4370,4370,0
20230809,175100,44527255,4370,4370,4370,4370,0
20230809,175000,44527255,4370,4370,4370,4370,0
20230809,174900,44527255,4370,4370,4370,4370,0
20230809,174800,44527255,4370,4370,4370,4370,0
20230809,174700,44527255,4370,4370,4370,4370,0
20230809,174600,44527255,4370,4370,4370,4370,0
20230809,174500,44527255,4370,4370,4370,4370,0
20230809,174400,44527255,4370,4370,4370,4370,0
20230809,174300,44527255,4370,4370,4370,4370,0
20230809,174200,44527255,4370,4370,4370,4370,0
20230809,174100,44527255,4370,4370,4370,4370,0
20230809,174000,44527255,4370,4370,4370,4370,0
20230809,173900,44527255,4370,4370,4370,4370,0
20230809,173800,44527255,4370,4370,4370,4370,0
20230809,173700,44527255,4370,4370,4370,4370,0
20230809,173600,44527255,4370,4370,4370,4370,0
20230809,173500,44527255,4370,4370,4370,4370,456
20230809,173400,44527255,4370,4370,4370,4370,0
20230809,173300,44527255,4370,4370,4370,4370,0
20230809,173200,44527255,4370,4370,4370,4370,0
20230809,173100,44527255,4370,4370,4370,4370,0
20230809,173000,44527255,4370,4370,4370,4370,0
20230809,172900,44527255,4370,4370,4370,4370,0
20230809,172800,44527255,4370,4370,4370,4370,0
20230809,172700,44527255,4370,4370,4370,4370,0
20230809,172600,44527255,4370,4370,4370,4370,0
20230809,172500,44527255,4370,4370,4370,4370,0
20230809,172400,44527255,4370,4370,4370,4370,0
20230809,172300,44527255,4370,4370,4370,4370,0
20230809,172200,44527255,4370,4370,4370,4370,0
20230809,172100,44527255,4370,4370,4370,4370,0
20230809,172000,44527255,4370,4370,4370,4370,0
20230809,171900,44527255,4370,4370,4370,4370,0
20230809,171800,44527255,4370,4370,4370,4370,0
20230809,171700,44527255,4370,4370,4370,4370,0
20230809,171600,44527255,4370,4370,4370,4370,0
20230809,171500,44527255,4370,4370,4370,4370,0
20230809,171400,44527255,4370,4370,4370,4370,0
20230809,171300,44527255,4370,4370,4370,4370,0
20230809,171200,44527255,4370,4370,4370,4370,0
20230809,171100,44527255,4370,4370,4370,4370,0
20230809,171000,44527255,4370,4370,4370,4370,0
20230809,170900,44527255,4370,4370,4370,4370,0
20230809,170800,44527255,4370,4370,4370,4370,0
20230809,170700,44527255,4370,4370,4370,4370,0
20230809,170600,44527255,4370,4370,4370,4370,0
20230809,170500,44527255,4370,4370,4370,4370,456
20230809,170400,44527255,4370,4370,4370,4370,0
20230809,170300,44527255,4370,4370,4370,4370,0
20230809,170200,44527255,4370,4370,4370,4370,0
20230809,170100,44527255,4370,4370,4370,4370,0
20230809,170000,44527255,4370,4370,4370,4370,0
20230809,165900,44527255,4370,4370,4370,4370,0
20230809,165800,44527255,4370,4370,4370,4370,0
20230809,165700,44527255,4370,4370,4370,4370,0
20230809,165600,44527255,4370,4370,4370,4370,0
20230809,165500,44527255,4370,4370,4370,4370,0
20230809,165400,44527255,4370,4370,4370,4370,0
20230809,165300,44527255,4370,4370,4370,4370,0
20230809,165200,44527255,4370,4370,4370,4370,0
20230809,165100,44527255,4370,4370,4370,4370,0
20230809,165000,44527255,4370,4370,4370,4370,0
20230809,164900,44527255,4370,4370,4370,4370,0
20230809,164800,44527255,4370,4370,4370,4370,0
20230809,164700,44527255,4370,4370,4370,4370,0
20230809,164600,44527255,4370,4370,4370,4370,0
20230809,164500,44527255,4370,4370,4370,4370,0
20230809,164400,44527255,4370,4370,4370,4370,0
20230809,164300,44527255,4370,4370,4370,4370,0
20230809,164200,44527255,4370,4370,4370,4370,0
20230809,164100,44527255,4370,4370,4370,4370,0
20230809,164000,44527255,4370,4370,4370,4370,0
20230809,163900,44527255,4370,4370,4370,4370,0
20230809,163800,44527255,4370,4370,4370,4370,0
20230809,163700,44527255,4370,4370,4370,4370,0
20230809,163600,44527255,4370,4370,4370,4370,0
20230809,163500,44527255,4370,4370,4370,4370,456
20230809,163400,44527255,4370,4370,4370,4370,0
20230809,163300,44527255,4370,4370,4370,4370,0
20230809,163200,44527255,4370,4370,4370,4370,0
20230809,163100,44527255,4370,4370,4370,4370,0
20230809,163000,44527255,4370,4370,4370,4370,0
20230809,162900,44527255,4370,4370,4370,4370,0
20230809,162800,44527255,4370,4370,4370,4370,0
20230809,162700,44527255,4370,4370,4370,4370,0
20230809,162600,44527255,4370,4370,4370,4370,0
20230809,162500,44527255,4370,4370,4370,4370,0
20230809,162400,44527255,4370,4370,4370,4370,0
20230809,162300,44527255,4370,4370,4370,4370,0
20230809,162200,44527255,4370,4370,4370,4370,0
20230809,162100,44527255,4370,4370,4370,4370,0
20230809,162000,44527255,4370,4370,4370,4370,0
20230809,161900,44527255,4370,4370,4370,4370,0
20230809,161800,44527255,4370,4370,4370,4370,0
20230809,161700,44527255,4370,4370,4370,4370,0
20230809,161600,44527255,4370,4370,4370,4370,0
20230809,161500,44527255,4370,4370,4370,4370,0
20230809,161400,44527255,4370,4370,4370,4370,0
20230809,161300,44527255,4370,4370,4370,4370,0
20230809,161200,44527255,4370,4370,4370,4370,0
20230809,161100,44527255,4370,4370,4370,4370,0
20230809,161000,44527255,4370,4370,4370,4370,0
20230809,160900,44527255,4370,4370,4370,4370,0
20230809,160800,44527255,4370,4370,4370,4370,0
20230809,160700,44527255,4370,4370,4370,4370,0
20230809,160600,44527255,4370,4370,4370,4370,0
20230809,160500,44527255,4370,4370,4370,4370,456
20230809,160400,44527255,4370,4370,4370,4370,0
20230809,160300,44527255,4370,4370,4370,4370,0
20230809,160200,44527255,4370,4370,4370,4370,0
20230809,160100,44527255,4370,4370,4370,4370,0
20230809,160000,44527255,4370,4370,4370,4370,0
20230809,155900,44527255,4370,4370,4370,4370,0
20230809,155800,44527255,4370,4370,4370,4370,0
20230809,155700,44527255,4370,4370,4370,4370,0
20230809,155600,44527255,4370,4370,4370,4370,0
20230809,155500,44527255,4370,4370,4370,4370,0
20230809,155400,44527255,4370,4370,4370,4370,0
20230809,155300,44527255,4370,4370,4370,4370,0
20230809,155200,44527255,4370,4370,4370,4370,0
20230809,155100,44527255,4370,4370,4370,4370,0
20230809,155000,44527255,4370,4370,4370,4370,0
20230809,154900,44527255,4370,4370,4370,4370,0
20230809,154800,44527255,4370,4370,4370,4370,0
20230809,154700,44527255,4370,4370,4370,4370,0
20230809,154600,44527255,4370,4370,4370,4370,0
20230809,154500,44527255,4370,4370,4370,4370,0
20230809,154400,44527255,4370,4370,4370,4370,0
20230809,154300,44527255,4370,4370,4370,4370,0
20230809,154200,44527255,4370,4370,4370,4370,0
20230809,154100,44527255,4370,4370,4370,4370,0
20230809,154000,44527255,4370,4370,4370,4370,0
20230809,153900,44527255,4370,4370,4370,4370,0
20230809,153800,44527255,4370,4370,4370,4370,0
20230809,153700,44527255,4370,4370,4370,4370,0
20230809,153600,44527255,4370,4370,4370,4370,0
20230809,153500,44527255,4370,4370,4370,4370,456
20230809,153400,44527255,4370,4370,4370,4370,0
20230809,153300,44527255,4370,4370,4370,4370,0
20230809,153200,44527255,4370,4370,4370,4370,0
20230809,153100,44527255,4370,4370,4370,4370,0
20230809,153000,44527255,4370,4370,4370,4370,456
20230809,152900,42534535,4390,4390,4390,4390,0
20230809,152800,42534535,4390,4390,4390,4390,0
20230809,152700,42534535,4390,4390,4390,4390,0
20230809,152600,42534535,4390,4390,4390,4390,0
20230809,152500,42534535,4390,4390,4390,4390,0
20230809,152400,42534535,4390,4390,4390,4390,0
20230809,152300,42534535,4390,4390,4390,4390,0
20230809,152200,42534535,4390,4390,4390,4390,0
20230809,152100,42534535,4390,4390,4390,4390,0
20230809,152000,42534535,4390,4390,4390,4390,0
20230809,151900,42534535,4390,4385,4390,4385,100
20230809,151800,42095865,4390,4390,4390,4390,0
20230809,151700,42095865,4390,4390,4390,4390,0
20230809,151600,42095865,4390,4380,4390,4380,200
20230809,151500,41218820,4380,4350,4385,4350,150
20230809,151400,40561455,4380,4350,4380,4350,2
20230809,151300,40552725,4345,4350,4350,4345,2
20230809,151200,40544030,4345,4380,4380,4345,201
20230809,151100,39670145,4345,4345,4345,4345,0
20230809,151000,39670145,4345,4385,4385,4335,88
20230809,150900,39287630,4360,4380,4385,4360,7
20230809,150800,39256985,4385,4380,4385,4370,3
20230809,150700,39243850,4380,4385,4385,4380,2
20230809,150600,39235085,4370,4385,4385,4370,2
20230809,150500,39226330,4385,4385,4385,4385,0
20230809,150400,39226330,4385,4385,4385,4385,1
20230809,150300,39221945,4385,4385,4385,4385,1
20230809,150200,39217560,4390,4390,4390,4390,0
20230809,150100,39217560,4390,4355,4390,4355,200
20230809,150000,38343460,4355,4355,4355,4355,1
20230809,145900,38339105,4310,4310,4310,4310,0
20230809,145800,38339105,4310,4355,4355,4310,2
20230809,145700,38330440,4380,4380,4380,4380,0
20230809,145600,38330440,4380,4380,4380,4380,0
20230809,145500,38330440,4380,4380,4380,4380,0
20230809,145400,38330440,4380,4380,4380,4380,0
20230809,145300,38330440,4380,4380,4380,4380,0
20230809,145200,38330440,4380,4380,4380,4380,1
20230809,145100,38326060,4300,4300,4300,4300,0
20230809,145000,38326060,4300,4300,4300,4300,114
20230809,144900,37835860,4300,4300,4300,4300,0
20230809,144800,37835860,4300,4300,4300,4300,1
20230809,144700,37831560,4390,4390,4390,4390,0
20230809,144600,37831560,4390,4390,4390,4390,0
20230809,144500,37831560,4390,4390,4390,4390,0
20230809,144400,37831560,4390,4390,4390,4390,0
20230809,144300,37831560,4390,4390,4390,4390,0
20230809,144200,37831560,4390,4390,4390,4390,0
20230809,144100,37831560,4390,4390,4390,4390,0
20230809,144000,37831560,4390,4390,4390,4390,0
20230809,143900,37831560,4390,4390,4390,4390,0
20230809,143800,37831560,4390,4390,4390,4390,0
20230809,143700,37831560,4390,4390,4390,4390,0
20230809,143600,37831560,4390,4390,4390,4390,0
20230809,143500,37831560,4390,4390,4390,4390,0
20230809,143400,37831560,4390,4390,4390,4390,0
20230809,143300,37831560,4390,4390,4390,4390,0
20230809,143200,37831560,4390,4390,4390,4390,0
20230809,143100,37831560,4390,4390,4390,4390,0
20230809,143000,37831560,4390,4390,4390,4390,0
20230809,142900,37831560,4390,4390,4390,4390,0
20230809,142800,37831560,4390,4390,4390,4390,0
20230809,142700,37831560,4390,4390,4390,4390,0
20230809,142600,37831560,4390,4390,4390,4390,0
20230809,142500,37831560,4390,4390,4390,4390,2
20230809,142400,37822780,4290,4290,4290,4290,0
20230809,142300,37822780,4290,4290,4290,4290,0
20230809,142200,37822780,4290,4290,4290,4290,0
20230809,142100,37822780,4290,4290,4290,4290,0
20230809,142000,37822780,4290,4290,4290,4290,1
20230809,141900,37818490,4390,4390,4390,4390,0
20230809,141800,37818490,4390,4390,4390,4390,0
20230809,141700,37818490,4390,4390,4390,4390,0
20230809,141600,37818490,4390,4390,4390,4390,0
20230809,141500,37818490,4390,4390,4390,4390,0
20230809,141400,37818490,4390,4390,4390,4390,0
20230809,141300,37818490,4390,4390,4390,4390,0
20230809,141200,37818490,4390,4390,4390,4390,0
20230809,141100,37818490,4390,4390,4390,4390,0
20230809,141000,37818490,4390,4390,4390,4390,0
20230809,140900,37818490,4390,4390,4390,4390,0
20230809,140800,37818490,4390,4390,4390,4390,1
20230809,140700,37814100,4215,4355,4355,4215,243
20230809,140600,36783345,4400,4400,4400,4400,0
20230809,140500,36783345,4400,4400,4400,4400,0
20230809,140400,36783345,4400,4400,4400,4400,0
20230809,140300,36783345,4400,4400,4400,4400,0
20230809,140200,36783345,4400,4400,4400,4400,0
20230809,140100,36783345,4400,4400,4400,4400,0
20230809,140000,36783345,4400,4400,4400,4400,1
20230809,135900,36778945,4405,4405,4405,4405,0
20230809,135800,36778945,4405,4405,4405,4405,0
20230809,135700,36778945,4405,4405,4405,4405,0
20230809,135600,36778945,4405,4405,4405,4405,0
20230809,135500,36778945,4405,4405,4405,4405,1
20230809,135400,36774540,4405,4405,4405,4405,1
20230809,135300,36770135,4405,4405,4405,4405,0
20230809,135200,36770135,4405,4405,4405,4405,9
20230809,135100,36730490,4420,4420,4420,4420,0
20230809,135000,36730490,4420,4420,4420,4420,0
20230809,134900,36730490,4420,4420,4420,4420,0
20230809,134800,36730490,4420,4420,4420,4420,0
20230809,134700,36730490,4420,4375,4420,4375,320
20230809,134600,35321405,4350,4350,4350,4350,0
20230809,134500,35321405,4350,4350,4350,4350,0
20230809,134400,35321405,4350,4360,4375,4350,90
20230809,134300,34928415,4205,4355,4355,4205,255
20230809,134200,33844870,4360,4360,4360,4360,0
20230809,134100,33844870,4360,4360,4360,4360,2
20230809,134000,33836150,4370,4370,4370,4370,4
20230809,133900,33818670,4350,4370,4370,4350,30
20230809,133800,33688050,4370,4370,4370,4370,0
20230809,133700,33688050,4370,4370,4370,4370,2
20230809,133600,33679310,4375,4375,4375,4375,0
20230809,133500,33679310,4375,4375,4375,4375,2
20230809,133400,33670560,4370,4370,4370,4370,0
20230809,133300,33670560,4370,4370,4370,4370,0
20230809,133200,33670560,4370,4370,4370,4370,7
20230809,133100,33639970,4370,4370,4370,4370,0
20230809,133000,33639970,4370,4370,4370,4370,2
20230809,132900,33631230,4370,4370,4370,4370,0
20230809,132800,33631230,4370,4370,4370,4370,1
20230809,132700,33626860,4370,4370,4370,4370,0
20230809,132600,33626860,4370,4370,4370,4370,3
20230809,132500,33613750,4370,4370,4370,4370,2
20230809,132400,33605010,4350,4350,4350,4350,13
20230809,132300,33548460,4370,4370,4370,4370,1
20230809,132200,33544090,4375,4375,4375,4375,0
20230809,132100,33544090,4375,4375,4375,4375,0
20230809,132000,33544090,4375,4375,4375,4375,0
20230809,131900,33544090,4375,4375,4375,4375,0
20230809,131800,33544090,4375,4375,4375,4375,0
20230809,131700,33544090,4375,4375,4375,4375,0
20230809,131600,33544090,4375,4375,4375,4375,0
20230809,131500,33544090,4375,4375,4375,4375,0
20230809,131400,33544090,4375,4375,4375,4375,0
20230809,131300,33544090,4375,4375,4375,4375,0
20230809,131200,33544090,4375,4375,4375,4375,0
20230809,131100,33544090,4375,4375,4375,4375,0
20230809,131000,33544090,4375,4360,4375,4360,2
20230809,130900,33535355,4370,4370,4370,4370,0
20230809,130800,33535355,4370,4375,4375,4370,3
20230809,130700,33522235,4370,4370,4370,4370,0
20230809,130600,33522235,4370,4370,4370,4370,0
20230809,130500,33522235,4370,4370,4370,4370,0
20230809,130400,33522235,4370,4370,4370,4370,0
20230809,130300,33522235,4370,4370,4370,4370,0
20230809,130200,33522235,4370,4370,4370,4370,300
20230809,130100,32211235,4370,4370,4370,4370,0
20230809,130000,32211235,4370,4370,4370,4370,0
20230809,125900,32211235,4370,4370,4370,4370,1
20230809,125800,32206865,4380,4380,4380,4380,0
20230809,125700,32206865,4380,4380,4380,4380,0
20230809,125600,32206865,4380,4385,4385,4380,4
20230809,125500,32189340,4255,4255,4255,4255,0
20230809,125400,32189340,4255,4285,4285,4255,100
20230809,125300,31762640,4395,4395,4395,4395,0
20230809,125200,31762640,4395,4395,4395,4395,0
20230809,125100,31762640,4395,4395,4395,4395,0
20230809,125000,31762640,4395,4395,4395,4395,0
20230809,124900,31762640,4395,4395,4395,4395,0
20230809,124800,31762640,4395,4395,4395,4395,0
20230809,124700,31762640,4395,4395,4395,4395,0
20230809,124600,31762640,4395,4395,4395,4395,0
20230809,124500,31762640,4395,4395,4395,4395,0
20230809,124400,31762640,4395,4395,4395,4395,0
20230809,124300,31762640,4395,4395,4395,4395,0
20230809,124200,31762640,4395,4395,4395,4395,0
20230809,124100,31762640,4395,4395,4395,4395,0
20230809,124000,31762640,4395,4395,4395,4395,0
20230809,123900,31762640,4395,4395,4395,4395,0
20230809,123800,31762640,4395,4345,4395,4300,32
20230809,123700,31624415,4350,4350,4350,4350,0
20230809,123600,31624415,4350,4370,4370,4350,8
20230809,123500,31589545,4400,4400,4400,4400,0
20230809,123400,31589545,4400,4400,4400,4400,0
20230809,123300,31589545,4400,4400,4400,4400,0
20230809,123200,31589545,4400,4400,4400,4400,0
20230809,123100,31589545,4400,4400,4400,4400,2
20230809,123000,31580745,4400,4400,4400,4400,0
20230809,122900,31580745,4400,4400,4400,4400,0
20230809,122800,31580745,4400,4400,4400,4400,0
20230809,122700,31580745,4400,4400,4400,4400,0
20230809,122600,31580745,4400,4400,4400,4400,0
20230809,122500,31580745,4400,4400,4400,4400,1
20230809,122400,31576345,4400,4400,4400,4400,0
20230809,122300,31576345,4400,4400,4400,4400,0
20230809,122200,31576345,4400,4400,4400,4400,0
20230809,122100,31576345,4400,4400,4400,4400,0
20230809,122000,31576345,4400,4400,4400,4400,2
20230809,121900,31567545,4400,4400,4400,4400,0
20230809,121800,31567545,4400,4400,4400,4400,0
20230809,121700,31567545,4400,4400,4400,4400,0
20230809,121600,31567545,4400,4400,4400,4400,10
20230809,121500,31523545,4410,4410,4410,4410,0
20230809,121400,31523545,4410,4410,4410,4410,0
20230809,121300,31523545,4410,4410,4410,4410,0
20230809,121200,31523545,4410,4410,4410,4410,0
20230809,121100,31523545,4410,4410,4410,4410,1
20230809,121000,31519135,4385,4385,4410,4385,246
20230809,120900,30437535,4390,4390,4390,4390,0
20230809,120800,30437535,4390,4390,4390,4390,0
20230809,120700,30437535,4390,4345,4390,4345,430
20230809,120600,28557775,4355,4340,4375,4235,256
20230809,120500,27450140,4345,4280,4345,4280,2115
20230809,120400,18296205,4250,4250,4250,4250,0
20230809,120300,18296205,4250,4250,4250,4250,0
20230809,120200,18296205,4250,4250,4250,4250,41
20230809,120100,18121955,4250,4250,4250,4250,0
20230809,120000,18121955,4250,4250,4250,4250,1
20230809,115900,18117705,4250,4250,4250,4250,0
20230809,115800,18117705,4250,4250,4250,4250,0
20230809,115700,18117705,4250,4250,4250,4250,1
20230809,115600,18113455,4200,4200,4200,4200,0
20230809,115500,18113455,4200,4200,4200,4200,0
20230809,115400,18113455,4200,4200,4200,4200,0
20230809,115300,18113455,4200,4200,4200,4200,0
20230809,115200,18113455,4200,4200,4200,4200,0
20230809,115100,18113455,4200,4200,4200,4200,0
20230809,115000,18113455,4200,4200,4200,4200,121
20230809,114900,17605255,4190,4285,4285,4190,314
20230809,114800,16281665,4285,4285,4285,4285,0
20230809,114700,16281665,4285,4285,4285,4285,0
20230809,114600,16281665,4285,4285,4285,4285,0
20230809,114500,16281665,4285,4285,4285,4285,0
20230809,114400,16281665,4285,4285,4285,4285,0
20230809,114300,16281665,4285,4285,4285,4285,0
20230809,114200,16281665,4285,4285,4285,4285,0
20230809,114100,16281665,4285,4285,4285,4285,0
20230809,114000,16281665,4285,4300,4300,4285,105
20230809,113900,15831280,4300,4300,4300,4300,0
20230809,113800,15831280,4300,4300,4300,4300,1
20230809,113700,15826980,4290,4290,4290,4290,0
20230809,113600,15826980,4290,4290,4290,4290,0
20230809,113500,15826980,4290,4290,4290,4290,0
20230809,113400,15826980,4290,4290,4290,4290,0
20230809,113300,15826980,4290,4290,4290,4290,0
20230809,113200,15826980,4290,4300,4300,4290,100
20230809,113100,15397965,4325,4325,4325,4325,0
20230809,113000,15397965,4325,4325,4325,4325,1
20230809,112900,15393640,4330,4330,4330,4330,0
20230809,112800,15393640,4330,4330,4330,4330,0
20230809,112700,15393640,4330,4330,4330,4330,1
20230809,112600,15389310,4335,4335,4335,4335,0
20230809,112500,15389310,4335,4335,4335,4335,1
20230809,112400,15384975,4340,4340,4340,4340,0
20230809,112300,15384975,4340,4340,4340,4340,0
20230809,112200,15384975,4340,4340,4340,4340,0
20230809,112100,15384975,4340,4340,4340,4340,0
20230809,112000,15384975,4340,4340,4340,4340,1
20230809,111900,15380635,4345,4345,4345,4345,0
20230809,111800,15380635,4345,4345,4345,4345,0
20230809,111700,15380635,4345,4345,4345,4270,52
20230809,111600,15158445,4355,4355,4355,4355,0
20230809,111500,15158445,4355,4355,4355,4355,0
20230809,111400,15158445,4355,4355,4355,4355,0
20230809,111300,15158445,4355,4355,4355,4355,0
20230809,111200,15158445,4355,4355,4355,4355,0
20230809,111100,15158445,4355,4355,4355,4355,0
20230809,111000,15158445,4355,4355,4355,4355,0
20230809,110900,15158445,4355,4355,4355,4355,0
20230809,110800,15158445,4355,4300,4355,4150,2001
20230809,110700,6718995,4315,4315,4315,4315,0
20230809,110600,6718995,4315,4315,4315,4315,0
20230809,110500,6718995,4315,4315,4315,4315,1
20230809,110400,6714680,4305,4305,4305,4305,0
20230809,110300,6714680,4305,4310,4310,4305,3
20230809,110200,6701760,4315,4315,4315,4315,1
20230809,110100,6697445,4325,4325,4325,4325,0
20230809,110000,6697445,4325,4325,4325,4325,102
20230809,105900,6256295,4320,4320,4320,4320,0
20230809,105800,6256295,4320,4320,4320,4320,1
20230809,105700,6251975,4325,4320,4325,4275,107
20230809,105600,5793655,4320,4320,4320,4320,1
20230809,105500,5789335,4320,4320,4320,4320,0
20230809,105400,5789335,4320,4320,4320,4320,0
20230809,105300,5789335,4320,4320,4320,4320,0
20230809,105200,5789335,4320,4320,4320,4320,0
20230809,105100,5789335,4320,4320,4320,4320,0
20230809,105000,5789335,4320,4320,4320,4320,1
20230809,104900,5785015,4320,4320,4320,4320,0
20230809,104800,5785015,4320,4320,4320,4320,0
20230809,104700,5785015,4320,4320,4320,4320,0
20230809,104600,5785015,4320,4320,4320,4320,2
20230809,104500,5776375,4320,4320,4320,4320,0
20230809,104400,5776375,4320,4320,4320,4320,0
20230809,104300,5776375,4320,4320,4320,4320,0
20230809,104200,5776375,4320,4320,4320,4320,0
20230809,104100,5776375,4320,4320,4320,4320,0
20230809,104000,5776375,4320,4320,4320,4320,1
20230809,103900,5772055,4320,4320,4320,4320,0
20230809,103800,5772055,4320,4320,4320,4320,0
20230809,103700,5772055,4320,4320,4320,4320,1
20230809,103600,5767735,4320,4320,4320,4320,0
20230809,103500,5767735,4320,4320,4320,4320,0
20230809,103400,5767735,4320,4320,4320,4320,0
20230809,103300,5767735,4320,4320,4320,4320,0
20230809,103200,5767735,4320,4320,4320,4320,0
20230809,103100,5767735,4320,4320,4320,4320,0
20230809,103000,5767735,4320,4320,4320,4320,2
20230809,102900,5759095,4320,4320,4320,4320,0
20230809,102800,5759095,4320,4320,4320,4320,0
20230809,102700,5759095,4320,4320,4320,4320,0
20230809,102600,5759095,4320,4320,4320,4320,0
20230809,102500,5759095,4320,4320,4320,4320,1
20230809,102400,5754775,4320,4320,4320,4320,0
20230809,102300,5754775,4320,4320,4320,4320,0
20230809,102200,5754775,4320,4320,4320,4320,0
20230809,102100,5754775,4320,4320,4320,4320,0
20230809,102000,5754775,4320,4320,4320,4320,1
20230809,101900,5750455,4320,4320,4320,4320,0
20230809,101800,5750455,4320,4300,4320,4300,30
20230809,101700,5621435,4300,4300,4300,4300,0
20230809,101600,5621435,4300,4300,4300,4300,1
20230809,101500,5617135,4300,4300,4300,4300,0
20230809,101400,5617135,4300,4300,4300,4300,0
20230809,101300,5617135,4300,4300,4300,4300,0
20230809,101200,5617135,4300,4300,4300,4300,0
20230809,101100,5617135,4300,4300,4300,4300,0
20230809,101000,5617135,4300,4300,4300,4300,2
20230809,100900,5608535,4300,4300,4300,4300,0
20230809,100800,5608535,4300,4300,4300,4300,1
20230809,100700,5604235,4300,4300,4300,4300,2
20230809,100600,5595635,4300,4300,4300,4300,0
20230809,100500,5595635,4300,4300,4300,4300,12
20230809,100400,5544035,4320,4320,4320,4320,0
20230809,100300,5544035,4320,4320,4320,4320,0
20230809,100200,5544035,4320,4320,4320,4320,1
20230809,100100,5539715,4320,4320,4320,4320,0
20230809,100000,5539715,4320,4320,4320,4320,0
20230809,095900,5539715,4320,4295,4320,4295,21
20230809,095800,5449495,4275,4280,4280,4275,15
20230809,095700,5385340,4275,4275,4275,4275,30
20230809,095600,5257090,4280,4320,4320,4275,28
20230809,095500,5137055,4315,4325,4325,4315,30
20230809,095400,5007550,4325,4325,4325,4325,1
20230809,095300,5003225,4330,4330,4330,4330,3
20230809,095200,4990235,4330,4335,4335,4330,10
20230809,095100,4946910,4345,4345,4345,4345,0
20230809,095000,4946910,4345,4345,4345,4345,0
20230809,094900,4946910,4345,4345,4345,4345,6
20230809,094800,4920840,4350,4355,4355,4350,3
20230809,094700,4907785,4360,4365,4365,4360,3
20230809,094600,4894700,4370,4380,4380,4370,54
20230809,094500,4658205,4380,4380,4380,4380,2
20230809,094400,4649445,4380,4380,4380,4380,1
20230809,094300,4645065,4380,4380,4380,4380,2
20230809,094200,4636305,4380,4380,4380,4380,0
20230809,094100,4636305,4380,4380,4380,4380,0
20230809,094000,4636305,4380,4380,4380,4380,0
20230809,093900,4636305,4380,4380,4380,4380,0
20230809,093800,4636305,4380,4335,4380,4335,326
20230809,093700,3223005,4335,4335,4335,4335,0
20230809,093600,3223005,4335,4335,4335,4335,1
20230809,093500,3218670,4335,4315,4335,4315,78
20230809,093400,2881120,4315,4315,4315,4315,0
20230809,093300,2881120,4315,4315,4315,4315,0
20230809,093200,2881120,4315,4315,4315,4315,2
20230809,093100,2872490,4315,4315,4315,4315,0
20230809,093000,2872490,4315,4315,4315,4315,0
20230809,092900,2872490,4315,4290,4315,4265,51
20230809,092800,2654780,4315,4315,4315,4315,0
20230809,092700,2654780,4315,4290,4315,4290,51
20230809,092600,2435965,4290,4310,4310,4290,100
20230809,092500,2006215,4315,4315,4315,4315,0
20230809,092400,2006215,4315,4315,4315,4315,0
20230809,092300,2006215,4315,4315,4315,4315,0
20230809,092200,2006215,4315,4315,4315,4315,0
20230809,092100,2006215,4315,4315,4315,4315,0
20230809,092000,2006215,4315,4315,4315,4310,34
20230809,091900,1859660,4315,4315,4315,4315,0
20230809,091800,1859660,4315,4315,4315,4315,0
20230809,091700,1859660,4315,4315,4315,4315,0
20230809,091600,1859660,4315,4315,4315,4315,0
20230809,091500,1859660,4315,4315,4315,4310,24
20230809,091400,1756205,4315,4315,4315,4315,0
20230809,091300,1756205,4315,4315,4315,4315,0
20230809,091200,1756205,4315,4315,4315,4315,2
20230809,091100,1747575,4315,4315,4315,4315,0
20230809,091000,1747575,4315,4315,4315,4315,1
20230809,090900,1743260,4315,4315,4315,4315,0
20230809,090800,1743260,4315,4315,4315,4315,0
20230809,090700,1743260,4315,4315,4315,4315,0
20230809,090600,1743260,4315,4315,4315,4315,0
20230809,090500,1743260,4315,4315,4315,4315,2
20230809,090400,1734630,4315,4315,4315,4315,1
20230809,090300,1730315,4315,4315,4315,4315,2
20230809,090200,1721685,4315,4315,4315,4315,0
20230809,090100,1721685,4315,4315,4315,4315,0
20230809,090000,1721685,4315,4315,4315,4315,399