KissMeData/377630/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204500,109496045,3555,3555,3555,3555,1080
20230809,204400,109496045,3555,3555,3555,3555,0
20230809,204300,109496045,3555,3555,3555,3555,0
20230809,204200,109496045,3555,3555,3555,3555,0
20230809,204100,109496045,3555,3555,3555,3555,0
20230809,204000,109496045,3555,3555,3555,3555,0
20230809,203900,109496045,3555,3555,3555,3555,0
20230809,203800,109496045,3555,3555,3555,3555,0
20230809,203700,109496045,3555,3555,3555,3555,0
20230809,203600,109496045,3555,3555,3555,3555,0
20230809,203500,109496045,3555,3555,3555,3555,0
20230809,203400,109496045,3555,3555,3555,3555,0
20230809,203300,109496045,3555,3555,3555,3555,0
20230809,203200,109496045,3555,3555,3555,3555,0
20230809,203100,109496045,3555,3555,3555,3555,0
20230809,203000,109496045,3555,3555,3555,3555,0
20230809,202900,109496045,3555,3555,3555,3555,0
20230809,202800,109496045,3555,3555,3555,3555,0
20230809,202700,109496045,3555,3555,3555,3555,0
20230809,202600,109496045,3555,3555,3555,3555,0
20230809,202500,109496045,3555,3555,3555,3555,0
20230809,202400,109496045,3555,3555,3555,3555,0
20230809,202300,109496045,3555,3555,3555,3555,0
20230809,202200,109496045,3555,3555,3555,3555,0
20230809,202100,109496045,3555,3555,3555,3555,0
20230809,202000,109496045,3555,3555,3555,3555,0
20230809,201900,109496045,3555,3555,3555,3555,0
20230809,201800,109496045,3555,3555,3555,3555,0
20230809,201700,109496045,3555,3555,3555,3555,0
20230809,201600,109496045,3555,3555,3555,3555,0
20230809,201500,109496045,3555,3555,3555,3555,1080
20230809,201400,109496045,3555,3555,3555,3555,0
20230809,201300,109496045,3555,3555,3555,3555,0
20230809,201200,109496045,3555,3555,3555,3555,0
20230809,201100,109496045,3555,3555,3555,3555,0
20230809,201000,109496045,3555,3555,3555,3555,0
20230809,200900,109496045,3555,3555,3555,3555,0
20230809,200800,109496045,3555,3555,3555,3555,0
20230809,200700,109496045,3555,3555,3555,3555,0
20230809,200600,109496045,3555,3555,3555,3555,0
20230809,200500,109496045,3555,3555,3555,3555,0
20230809,200400,109496045,3555,3555,3555,3555,0
20230809,200300,109496045,3555,3555,3555,3555,0
20230809,200200,109496045,3555,3555,3555,3555,0
20230809,200100,109496045,3555,3555,3555,3555,0
20230809,200000,109496045,3555,3555,3555,3555,0
20230809,195900,109496045,3555,3555,3555,3555,0
20230809,195800,109496045,3555,3555,3555,3555,0
20230809,195700,109496045,3555,3555,3555,3555,0
20230809,195600,109496045,3555,3555,3555,3555,0
20230809,195500,109496045,3555,3555,3555,3555,0
20230809,195400,109496045,3555,3555,3555,3555,0
20230809,195300,109496045,3555,3555,3555,3555,0
20230809,195200,109496045,3555,3555,3555,3555,0
20230809,195100,109496045,3555,3555,3555,3555,0
20230809,195000,109496045,3555,3555,3555,3555,0
20230809,194900,109496045,3555,3555,3555,3555,0
20230809,194800,109496045,3555,3555,3555,3555,0
20230809,194700,109496045,3555,3555,3555,3555,0
20230809,194600,109496045,3555,3555,3555,3555,0
20230809,194500,109496045,3555,3555,3555,3555,1080
20230809,194400,109496045,3555,3555,3555,3555,0
20230809,194300,109496045,3555,3555,3555,3555,0
20230809,194200,109496045,3555,3555,3555,3555,0
20230809,194100,109496045,3555,3555,3555,3555,0
20230809,194000,109496045,3555,3555,3555,3555,0
20230809,193900,109496045,3555,3555,3555,3555,0
20230809,193800,109496045,3555,3555,3555,3555,0
20230809,193700,109496045,3555,3555,3555,3555,0
20230809,193600,109496045,3555,3555,3555,3555,0
20230809,193500,109496045,3555,3555,3555,3555,0
20230809,193400,109496045,3555,3555,3555,3555,0
20230809,193300,109496045,3555,3555,3555,3555,0
20230809,193200,109496045,3555,3555,3555,3555,0
20230809,193100,109496045,3555,3555,3555,3555,0
20230809,193000,109496045,3555,3555,3555,3555,0
20230809,192900,109496045,3555,3555,3555,3555,0
20230809,192800,109496045,3555,3555,3555,3555,0
20230809,192700,109496045,3555,3555,3555,3555,0
20230809,192600,109496045,3555,3555,3555,3555,0
20230809,192500,109496045,3555,3555,3555,3555,0
20230809,192400,109496045,3555,3555,3555,3555,0
20230809,192300,109496045,3555,3555,3555,3555,0
20230809,192200,109496045,3555,3555,3555,3555,0
20230809,192100,109496045,3555,3555,3555,3555,0
20230809,192000,109496045,3555,3555,3555,3555,0
20230809,191900,109496045,3555,3555,3555,3555,0
20230809,191800,109496045,3555,3555,3555,3555,0
20230809,191700,109496045,3555,3555,3555,3555,0
20230809,191600,109496045,3555,3555,3555,3555,0
20230809,191500,109496045,3555,3555,3555,3555,1080
20230809,191400,109496045,3555,3555,3555,3555,0
20230809,191300,109496045,3555,3555,3555,3555,0
20230809,191200,109496045,3555,3555,3555,3555,0
20230809,191100,109496045,3555,3555,3555,3555,0
20230809,191000,109496045,3555,3555,3555,3555,0
20230809,190900,109496045,3555,3555,3555,3555,0
20230809,190800,109496045,3555,3555,3555,3555,0
20230809,190700,109496045,3555,3555,3555,3555,0
20230809,190600,109496045,3555,3555,3555,3555,0
20230809,190500,109496045,3555,3555,3555,3555,0
20230809,190400,109496045,3555,3555,3555,3555,0
20230809,190300,109496045,3555,3555,3555,3555,0
20230809,190200,109496045,3555,3555,3555,3555,0
20230809,190100,109496045,3555,3555,3555,3555,0
20230809,190000,109496045,3555,3555,3555,3555,0
20230809,185900,109496045,3555,3555,3555,3555,0
20230809,185800,109496045,3555,3555,3555,3555,0
20230809,185700,109496045,3555,3555,3555,3555,0
20230809,185600,109496045,3555,3555,3555,3555,0
20230809,185500,109496045,3555,3555,3555,3555,0
20230809,185400,109496045,3555,3555,3555,3555,0
20230809,185300,109496045,3555,3555,3555,3555,0
20230809,185200,109496045,3555,3555,3555,3555,0
20230809,185100,109496045,3555,3555,3555,3555,0
20230809,185000,109496045,3555,3555,3555,3555,0
20230809,184900,109496045,3555,3555,3555,3555,0
20230809,184800,109496045,3555,3555,3555,3555,0
20230809,184700,109496045,3555,3555,3555,3555,0
20230809,184600,109496045,3555,3555,3555,3555,0
20230809,184500,109496045,3555,3555,3555,3555,1080
20230809,184400,109496045,3555,3555,3555,3555,0
20230809,184300,109496045,3555,3555,3555,3555,0
20230809,184200,109496045,3555,3555,3555,3555,0
20230809,184100,109496045,3555,3555,3555,3555,0
20230809,184000,109496045,3555,3555,3555,3555,0
20230809,183900,109496045,3555,3555,3555,3555,0
20230809,183800,109496045,3555,3555,3555,3555,0
20230809,183700,109496045,3555,3555,3555,3555,0
20230809,183600,109496045,3555,3555,3555,3555,0
20230809,183500,109496045,3555,3555,3555,3555,0
20230809,183400,109496045,3555,3555,3555,3555,0
20230809,183300,109496045,3555,3555,3555,3555,0
20230809,183200,109496045,3555,3555,3555,3555,0
20230809,183100,109496045,3555,3555,3555,3555,0
20230809,183000,109496045,3555,3555,3555,3555,0
20230809,182900,109496045,3555,3555,3555,3555,0
20230809,182800,109496045,3555,3555,3555,3555,0
20230809,182700,109496045,3555,3555,3555,3555,0
20230809,182600,109496045,3555,3555,3555,3555,0
20230809,182500,109496045,3555,3555,3555,3555,0
20230809,182400,109496045,3555,3555,3555,3555,0
20230809,182300,109496045,3555,3555,3555,3555,0
20230809,182200,109496045,3555,3555,3555,3555,0
20230809,182100,109496045,3555,3555,3555,3555,0
20230809,182000,109496045,3555,3555,3555,3555,0
20230809,181900,109496045,3555,3555,3555,3555,0
20230809,181800,109496045,3555,3555,3555,3555,0
20230809,181700,109496045,3555,3555,3555,3555,0
20230809,181600,109496045,3555,3555,3555,3555,0
20230809,181500,109496045,3555,3555,3555,3555,1080
20230809,181400,109496045,3555,3555,3555,3555,0
20230809,181300,109496045,3555,3555,3555,3555,0
20230809,181200,109496045,3555,3555,3555,3555,0
20230809,181100,109496045,3555,3555,3555,3555,0
20230809,181000,109496045,3555,3555,3555,3555,0
20230809,180900,109496045,3555,3555,3555,3555,0
20230809,180800,109496045,3555,3555,3555,3555,0
20230809,180700,109496045,3555,3555,3555,3555,0
20230809,180600,109496045,3555,3555,3555,3555,0
20230809,180500,109496045,3555,3555,3555,3555,0
20230809,180400,109496045,3555,3555,3555,3555,0
20230809,180300,109496045,3555,3555,3555,3555,0
20230809,180200,109496045,3555,3555,3555,3555,0
20230809,180100,109496045,3555,3555,3555,3555,0
20230809,180000,109496045,3555,3555,3555,3555,0
20230809,175900,109496045,3555,3555,3555,3555,0
20230809,175800,109496045,3555,3555,3555,3555,0
20230809,175700,109496045,3555,3555,3555,3555,0
20230809,175600,109496045,3555,3555,3555,3555,0
20230809,175500,109496045,3555,3555,3555,3555,0
20230809,175400,109496045,3555,3555,3555,3555,0
20230809,175300,109496045,3555,3555,3555,3555,0
20230809,175200,109496045,3555,3555,3555,3555,0
20230809,175100,109496045,3555,3555,3555,3555,0
20230809,175000,109496045,3555,3555,3555,3555,0
20230809,174900,109496045,3555,3555,3555,3555,0
20230809,174800,109496045,3555,3555,3555,3555,0
20230809,174700,109496045,3555,3555,3555,3555,0
20230809,174600,109496045,3555,3555,3555,3555,0
20230809,174500,109496045,3555,3555,3555,3555,1080
20230809,174400,109496045,3555,3555,3555,3555,0
20230809,174300,109496045,3555,3555,3555,3555,0
20230809,174200,109496045,3555,3555,3555,3555,0
20230809,174100,109496045,3555,3555,3555,3555,0
20230809,174000,109496045,3555,3555,3555,3555,0
20230809,173900,109496045,3555,3555,3555,3555,0
20230809,173800,109496045,3555,3555,3555,3555,0
20230809,173700,109496045,3555,3555,3555,3555,0
20230809,173600,109496045,3555,3555,3555,3555,0
20230809,173500,109496045,3555,3555,3555,3555,0
20230809,173400,109496045,3555,3555,3555,3555,0
20230809,173300,109496045,3555,3555,3555,3555,0
20230809,173200,109496045,3555,3555,3555,3555,0
20230809,173100,109496045,3555,3555,3555,3555,0
20230809,173000,109496045,3555,3555,3555,3555,0
20230809,172900,109496045,3555,3555,3555,3555,0
20230809,172800,109496045,3555,3555,3555,3555,0
20230809,172700,109496045,3555,3555,3555,3555,0
20230809,172600,109496045,3555,3555,3555,3555,0
20230809,172500,109496045,3555,3555,3555,3555,0
20230809,172400,109496045,3555,3555,3555,3555,0
20230809,172300,109496045,3555,3555,3555,3555,0
20230809,172200,109496045,3555,3555,3555,3555,0
20230809,172100,109496045,3555,3555,3555,3555,0
20230809,172000,109496045,3555,3555,3555,3555,0
20230809,171900,109496045,3555,3555,3555,3555,0
20230809,171800,109496045,3555,3555,3555,3555,0
20230809,171700,109496045,3555,3555,3555,3555,0
20230809,171600,109496045,3555,3555,3555,3555,0
20230809,171500,109496045,3555,3555,3555,3555,1080
20230809,171400,109496045,3555,3555,3555,3555,0
20230809,171300,109496045,3555,3555,3555,3555,0
20230809,171200,109496045,3555,3555,3555,3555,0
20230809,171100,109496045,3555,3555,3555,3555,0
20230809,171000,109496045,3555,3555,3555,3555,0
20230809,170900,109496045,3555,3555,3555,3555,0
20230809,170800,109496045,3555,3555,3555,3555,0
20230809,170700,109496045,3555,3555,3555,3555,0
20230809,170600,109496045,3555,3555,3555,3555,0
20230809,170500,109496045,3555,3555,3555,3555,0
20230809,170400,109496045,3555,3555,3555,3555,0
20230809,170300,109496045,3555,3555,3555,3555,0
20230809,170200,109496045,3555,3555,3555,3555,0
20230809,170100,109496045,3555,3555,3555,3555,0
20230809,170000,109496045,3555,3555,3555,3555,0
20230809,165900,109496045,3555,3555,3555,3555,0
20230809,165800,109496045,3555,3555,3555,3555,0
20230809,165700,109496045,3555,3555,3555,3555,0
20230809,165600,109496045,3555,3555,3555,3555,0
20230809,165500,109496045,3555,3555,3555,3555,0
20230809,165400,109496045,3555,3555,3555,3555,0
20230809,165300,109496045,3555,3555,3555,3555,0
20230809,165200,109496045,3555,3555,3555,3555,0
20230809,165100,109496045,3555,3555,3555,3555,0
20230809,165000,109496045,3555,3555,3555,3555,0
20230809,164900,109496045,3555,3555,3555,3555,0
20230809,164800,109496045,3555,3555,3555,3555,0
20230809,164700,109496045,3555,3555,3555,3555,0
20230809,164600,109496045,3555,3555,3555,3555,0
20230809,164500,109496045,3555,3555,3555,3555,1080
20230809,164400,109496045,3555,3555,3555,3555,0
20230809,164300,109496045,3555,3555,3555,3555,0
20230809,164200,109496045,3555,3555,3555,3555,0
20230809,164100,109496045,3555,3555,3555,3555,0
20230809,164000,109496045,3555,3555,3555,3555,0
20230809,163900,109496045,3555,3555,3555,3555,0
20230809,163800,109496045,3555,3555,3555,3555,0
20230809,163700,109496045,3555,3555,3555,3555,0
20230809,163600,109496045,3555,3555,3555,3555,0
20230809,163500,109496045,3555,3555,3555,3555,0
20230809,163400,109496045,3555,3555,3555,3555,0
20230809,163300,109496045,3555,3555,3555,3555,0
20230809,163200,109496045,3555,3555,3555,3555,0
20230809,163100,109496045,3555,3555,3555,3555,0
20230809,163000,109496045,3555,3555,3555,3555,0
20230809,162900,109496045,3555,3555,3555,3555,0
20230809,162800,109496045,3555,3555,3555,3555,0
20230809,162700,109496045,3555,3555,3555,3555,0
20230809,162600,109496045,3555,3555,3555,3555,0
20230809,162500,109496045,3555,3555,3555,3555,0
20230809,162400,109496045,3555,3555,3555,3555,0
20230809,162300,109496045,3555,3555,3555,3555,0
20230809,162200,109496045,3555,3555,3555,3555,0
20230809,162100,109496045,3555,3555,3555,3555,0
20230809,162000,109496045,3555,3555,3555,3555,0
20230809,161900,109496045,3555,3555,3555,3555,0
20230809,161800,109496045,3555,3555,3555,3555,0
20230809,161700,109496045,3555,3555,3555,3555,0
20230809,161600,109496045,3555,3555,3555,3555,0
20230809,161500,109496045,3555,3555,3555,3555,1080
20230809,161400,109496045,3555,3555,3555,3555,0
20230809,161300,109496045,3555,3555,3555,3555,0
20230809,161200,109496045,3555,3555,3555,3555,0
20230809,161100,109496045,3555,3555,3555,3555,0
20230809,161000,109496045,3555,3555,3555,3555,0
20230809,160900,109496045,3555,3555,3555,3555,0
20230809,160800,109496045,3555,3555,3555,3555,0
20230809,160700,109496045,3555,3555,3555,3555,0
20230809,160600,109496045,3555,3555,3555,3555,0
20230809,160500,109496045,3555,3555,3555,3555,0
20230809,160400,109496045,3555,3555,3555,3555,0
20230809,160300,109496045,3555,3555,3555,3555,0
20230809,160200,109496045,3555,3555,3555,3555,0
20230809,160100,109496045,3555,3555,3555,3555,0
20230809,160000,109496045,3555,3555,3555,3555,0
20230809,155900,109496045,3555,3555,3555,3555,0
20230809,155800,109496045,3555,3555,3555,3555,0
20230809,155700,109496045,3555,3555,3555,3555,0
20230809,155600,109496045,3555,3555,3555,3555,0
20230809,155500,109496045,3555,3555,3555,3555,0
20230809,155400,109496045,3555,3555,3555,3555,0
20230809,155300,109496045,3555,3555,3555,3555,0
20230809,155200,109496045,3555,3555,3555,3555,0
20230809,155100,109496045,3555,3555,3555,3555,0
20230809,155000,109496045,3555,3555,3555,3555,0
20230809,154900,109496045,3555,3555,3555,3555,0
20230809,154800,109496045,3555,3555,3555,3555,0
20230809,154700,109496045,3555,3555,3555,3555,0
20230809,154600,109496045,3555,3555,3555,3555,0
20230809,154500,109496045,3555,3555,3555,3555,1080
20230809,154400,109496045,3555,3555,3555,3555,0
20230809,154300,109496045,3555,3555,3555,3555,0
20230809,154200,109496045,3555,3555,3555,3555,0
20230809,154100,109496045,3555,3555,3555,3555,0
20230809,154000,109496045,3555,3555,3555,3555,0
20230809,153900,109496045,3555,3555,3555,3555,0
20230809,153800,109496045,3555,3555,3555,3555,0
20230809,153700,109496045,3555,3555,3555,3555,0
20230809,153600,109496045,3555,3555,3555,3555,0
20230809,153500,109496045,3555,3555,3555,3555,0
20230809,153400,109496045,3555,3555,3555,3555,0
20230809,153300,109496045,3555,3555,3555,3555,0
20230809,153200,109496045,3555,3555,3555,3555,0
20230809,153100,109496045,3555,3555,3555,3555,0
20230809,153000,109496045,3555,3555,3555,3555,1080
20230809,152900,105656645,3580,3580,3580,3580,0
20230809,152800,105656645,3580,3580,3580,3580,0
20230809,152700,105656645,3580,3580,3580,3580,0
20230809,152600,105656645,3580,3580,3580,3580,0
20230809,152500,105656645,3580,3580,3580,3580,0
20230809,152400,105656645,3580,3580,3580,3580,0
20230809,152300,105656645,3580,3580,3580,3580,0
20230809,152200,105656645,3580,3580,3580,3580,0
20230809,152100,105656645,3580,3580,3580,3580,0
20230809,152000,105656645,3580,3580,3580,3580,0
20230809,151900,105656645,3580,3580,3580,3580,0
20230809,151800,105656645,3580,3555,3580,3555,295
20230809,151700,104607895,3580,3580,3580,3580,0
20230809,151600,104607895,3580,3555,3580,3555,33
20230809,151500,104490555,3555,3555,3555,3555,103
20230809,151400,104124390,3555,3555,3555,3555,1
20230809,151300,104120835,3555,3555,3555,3555,3
20230809,151200,104110170,3580,3580,3580,3580,0
20230809,151100,104110170,3580,3580,3580,3580,1
20230809,151000,104106590,3555,3560,3560,3555,15
20230809,150900,104053250,3585,3580,3585,3580,4
20230809,150800,104038925,3585,3585,3585,3585,0
20230809,150700,104038925,3585,3580,3585,3580,4
20230809,150600,104024600,3590,3585,3590,3585,100
20230809,150500,103665990,3590,3590,3590,3590,0
20230809,150400,103665990,3590,3590,3590,3590,0
20230809,150300,103665990,3590,3590,3590,3590,0
20230809,150200,103665990,3590,3585,3590,3585,2
20230809,150100,103658815,3590,3585,3590,3580,4
20230809,150000,103644470,3590,3595,3595,3590,47
20230809,145900,103475530,3600,3600,3600,3600,6
20230809,145800,103453930,3600,3600,3600,3600,16
20230809,145700,103396330,3600,3600,3600,3600,74
20230809,145600,103129930,3600,3600,3600,3600,0
20230809,145500,103129930,3600,3595,3600,3595,45
20230809,145400,102968120,3590,3590,3590,3590,39
20230809,145300,102828110,3590,3575,3590,3575,119
20230809,145200,102401625,3575,3565,3575,3555,55
20230809,145100,102205515,3565,3550,3565,3550,1754
20230809,145000,95961315,3560,3550,3560,3550,1901
20230809,144900,89211180,3550,3550,3550,3550,0
20230809,144800,89211180,3550,3550,3550,3550,0
20230809,144700,89211180,3550,3550,3550,3550,0
20230809,144600,89211180,3550,3550,3550,3550,0
20230809,144500,89211180,3550,3550,3550,3550,0
20230809,144400,89211180,3550,3550,3550,3550,0
20230809,144300,89211180,3550,3550,3550,3550,0
20230809,144200,89211180,3550,3550,3550,3550,100
20230809,144100,88856180,3550,3550,3550,3550,1
20230809,144000,88852630,3545,3545,3545,3545,0
20230809,143900,88852630,3545,3545,3545,3545,102
20230809,143800,88491040,3545,3545,3545,3545,0
20230809,143700,88491040,3545,3545,3545,3545,1
20230809,143600,88487495,3515,3515,3515,3515,0
20230809,143500,88487495,3515,3515,3515,3515,0
20230809,143400,88487495,3515,3515,3515,3515,0
20230809,143300,88487495,3515,3515,3515,3515,0
20230809,143200,88487495,3515,3515,3515,3515,0
20230809,143100,88487495,3515,3515,3515,3515,0
20230809,143000,88487495,3515,3515,3515,3515,0
20230809,142900,88487495,3515,3515,3515,3515,0
20230809,142800,88487495,3515,3515,3515,3515,0
20230809,142700,88487495,3515,3515,3515,3515,0
20230809,142600,88487495,3515,3515,3515,3515,0
20230809,142500,88487495,3515,3515,3515,3515,0
20230809,142400,88487495,3515,3515,3515,3515,9
20230809,142300,88455860,3545,3545,3545,3545,0
20230809,142200,88455860,3545,3545,3545,3545,0
20230809,142100,88455860,3545,3545,3545,3545,0
20230809,142000,88455860,3545,3545,3545,3545,0
20230809,141900,88455860,3545,3545,3545,3545,0
20230809,141800,88455860,3545,3545,3545,3545,0
20230809,141700,88455860,3545,3545,3545,3545,0
20230809,141600,88455860,3545,3545,3545,3545,0
20230809,141500,88455860,3545,3545,3545,3545,0
20230809,141400,88455860,3545,3545,3545,3545,0
20230809,141300,88455860,3545,3545,3545,3545,0
20230809,141200,88455860,3545,3545,3545,3545,0
20230809,141100,88455860,3545,3545,3545,3545,0
20230809,141000,88455860,3545,3545,3545,3545,0
20230809,140900,88455860,3545,3545,3545,3545,0
20230809,140800,88455860,3545,3545,3545,3545,0
20230809,140700,88455860,3545,3545,3545,3545,0
20230809,140600,88455860,3545,3545,3545,3545,1
20230809,140500,88452315,3545,3545,3545,3545,29
20230809,140400,88349510,3545,3545,3545,3545,0
20230809,140300,88349510,3545,3545,3545,3545,0
20230809,140200,88349510,3545,3515,3545,3515,9
20230809,140100,88317845,3515,3540,3540,3515,234
20230809,140000,87492835,3550,3550,3550,3550,15
20230809,135900,87439585,3550,3550,3550,3550,3
20230809,135800,87428935,3550,3550,3550,3550,822
20230809,135700,84510835,3545,3535,3545,3535,729
20230809,135600,81930550,3535,3535,3535,3535,0
20230809,135500,81930550,3535,3535,3535,3535,0
20230809,135400,81930550,3535,3535,3535,3535,261
20230809,135300,81007915,3535,3535,3535,3535,68
20230809,135200,80767535,3535,3535,3535,3535,0
20230809,135100,80767535,3535,3535,3535,3535,0
20230809,135000,80767535,3535,3535,3535,3535,348
20230809,134900,79537355,3540,3540,3540,3540,82
20230809,134800,79247075,3540,3540,3540,3540,0
20230809,134700,79247075,3540,3540,3540,3540,1
20230809,134600,79243535,3535,3535,3535,3535,0
20230809,134500,79243535,3535,3535,3535,3535,20
20230809,134400,79172835,3535,3535,3535,3535,0
20230809,134300,79172835,3535,3535,3535,3535,130
20230809,134200,78713285,3535,3535,3535,3535,0
20230809,134100,78713285,3535,3535,3535,3535,3
20230809,134000,78702680,3535,3535,3535,3535,7
20230809,133900,78677935,3535,3535,3535,3535,16
20230809,133800,78621375,3535,3515,3535,3515,13
20230809,133700,78575660,3515,3515,3515,3515,0
20230809,133600,78575660,3515,3515,3515,3515,0
20230809,133500,78575660,3515,3515,3515,3515,39
20230809,133400,78438575,3515,3515,3515,3515,0
20230809,133300,78438575,3515,3515,3515,3515,0
20230809,133200,78438575,3515,3530,3530,3515,33
20230809,133100,78322535,3535,3535,3535,3535,33
20230809,133000,78205880,3540,3540,3540,3540,0
20230809,132900,78205880,3540,3540,3540,3540,0
20230809,132800,78205880,3540,3540,3540,3540,0
20230809,132700,78205880,3540,3540,3540,3540,0
20230809,132600,78205880,3540,3540,3540,3540,0
20230809,132500,78205880,3540,3540,3540,3540,0
20230809,132400,78205880,3540,3535,3540,3535,3
20230809,132300,78195270,3535,3535,3535,3535,0
20230809,132200,78195270,3535,3535,3535,3535,0
20230809,132100,78195270,3535,3535,3535,3535,0
20230809,132000,78195270,3535,3535,3535,3535,1
20230809,131900,78191735,3535,3535,3535,3535,0
20230809,131800,78191735,3535,3535,3535,3535,399
20230809,131700,76781270,3535,3535,3535,3535,0
20230809,131600,76781270,3535,3535,3535,3535,0
20230809,131500,76781270,3535,3535,3535,3535,0
20230809,131400,76781270,3535,3535,3535,3535,0
20230809,131300,76781270,3535,3535,3535,3535,0
20230809,131200,76781270,3535,3535,3535,3535,1
20230809,131100,76777735,3515,3535,3540,3515,258
20230809,131000,75870250,3535,3535,3535,3535,0
20230809,130900,75870250,3535,3535,3535,3535,0
20230809,130800,75870250,3535,3535,3535,3535,0
20230809,130700,75870250,3535,3535,3535,3535,40
20230809,130600,75728850,3535,3535,3535,3535,0
20230809,130500,75728850,3535,3530,3535,3530,700
20230809,130400,73254420,3530,3520,3530,3520,40
20230809,130300,73113555,3530,3530,3530,3530,1
20230809,130200,73110025,3510,3510,3510,3510,3
20230809,130100,73099495,3510,3510,3510,3510,2
20230809,130000,73092475,3510,3510,3510,3510,0
20230809,125900,73092475,3510,3510,3510,3510,0
20230809,125800,73092475,3510,3510,3510,3510,21
20230809,125700,73018765,3510,3510,3510,3510,0
20230809,125600,73018765,3510,3510,3510,3510,0
20230809,125500,73018765,3510,3510,3510,3510,5
20230809,125400,73001215,3510,3510,3510,3510,1
20230809,125300,72997705,3510,3510,3510,3510,2
20230809,125200,72990685,3510,3515,3515,3510,323
20230809,125100,71856945,3520,3525,3525,3520,3
20230809,125000,71846380,3530,3530,3530,3530,1
20230809,124900,71842850,3530,3530,3530,3530,1
20230809,124800,71839320,3530,3530,3530,3530,0
20230809,124700,71839320,3530,3530,3530,3530,10
20230809,124600,71804020,3530,3525,3530,3525,22
20230809,124500,71726365,3530,3530,3530,3530,0
20230809,124400,71726365,3530,3530,3530,3530,0
20230809,124300,71726365,3530,3530,3530,3530,2
20230809,124200,71719305,3530,3530,3530,3530,0
20230809,124100,71719305,3530,3530,3530,3530,0
20230809,124000,71719305,3530,3530,3530,3530,0
20230809,123900,71719305,3530,3530,3530,3530,0
20230809,123800,71719305,3530,3530,3530,3530,2
20230809,123700,71712245,3530,3530,3530,3530,0
20230809,123600,71712245,3530,3530,3530,3530,0
20230809,123500,71712245,3530,3530,3530,3530,1
20230809,123400,71708715,3505,3505,3505,3505,0
20230809,123300,71708715,3505,3505,3505,3505,6
20230809,123200,71687685,3505,3515,3515,3505,546
20230809,123100,69769225,3515,3515,3515,3515,19
20230809,123000,69702440,3515,3515,3515,3515,315
20230809,122900,68595215,3550,3550,3550,3550,15
20230809,122800,68541965,3550,3550,3550,3550,0
20230809,122700,68541965,3550,3550,3550,3550,2
20230809,122600,68534865,3555,3555,3555,3555,52
20230809,122500,68350005,3555,3545,3560,3545,1724
20230809,122400,62224690,3545,3545,3550,3540,1210
20230809,122300,57933120,3550,3535,3550,3535,1354
20230809,122200,53140290,3540,3530,3540,3530,210
20230809,122100,52398085,3535,3500,3535,3500,132
20230809,122000,51936050,3500,3495,3500,3495,693
20230809,121900,49510555,3495,3495,3495,3495,0
20230809,121800,49510555,3495,3495,3495,3495,0
20230809,121700,49510555,3495,3495,3500,3490,234
20230809,121600,48692730,3500,3495,3500,3495,5
20230809,121500,48675250,3495,3495,3495,3495,45
20230809,121400,48517975,3495,3495,3495,3495,250
20230809,121300,47644225,3500,3495,3500,3495,78
20230809,121200,47371600,3495,3495,3495,3495,68
20230809,121100,47133940,3490,3500,3500,3490,110
20230809,121000,46749040,3500,3495,3500,3495,1243
20230809,120900,42400910,3490,3480,3490,3480,368
20230809,120800,41117320,3480,3475,3480,3475,370
20230809,120700,39829735,3475,3475,3475,3470,104
20230809,120600,39468340,3455,3455,3455,3455,0
20230809,120500,39468340,3455,3455,3455,3455,10
20230809,120400,39433790,3455,3455,3455,3455,0
20230809,120300,39433790,3455,3455,3455,3455,0
20230809,120200,39433790,3455,3455,3455,3455,0
20230809,120100,39433790,3455,3455,3455,3455,0
20230809,120000,39433790,3455,3455,3455,3455,10
20230809,115900,39399240,3480,3475,3480,3475,88
20230809,115800,39093050,3465,3465,3465,3465,10
20230809,115700,39058400,3465,3465,3465,3465,10
20230809,115600,39023750,3455,3455,3455,3455,2
20230809,115500,39016840,3465,3450,3465,3450,1162
20230809,115400,34995155,3445,3425,3445,3425,1522
20230809,115300,29770090,3420,3420,3420,3420,1
20230809,115200,29766670,3420,3420,3420,3420,1
20230809,115100,29763250,3420,3425,3425,3420,32
20230809,115000,29653655,3425,3425,3430,3425,12
20230809,114900,29612515,3425,3425,3425,3425,100
20230809,114800,29270015,3425,3425,3425,3425,0
20230809,114700,29270015,3425,3425,3425,3425,0
20230809,114600,29270015,3425,3425,3425,3425,8
20230809,114500,29242615,3425,3425,3425,3425,0
20230809,114400,29242615,3425,3425,3425,3425,0
20230809,114300,29242615,3425,3425,3425,3425,12
20230809,114200,29201515,3425,3425,3425,3425,0
20230809,114100,29201515,3425,3425,3425,3425,0
20230809,114000,29201515,3425,3425,3425,3425,0
20230809,113900,29201515,3425,3425,3425,3425,0
20230809,113800,29201515,3425,3425,3425,3425,0
20230809,113700,29201515,3425,3425,3425,3425,0
20230809,113600,29201515,3425,3425,3425,3425,0
20230809,113500,29201515,3425,3425,3425,3425,0
20230809,113400,29201515,3425,3425,3425,3425,0
20230809,113300,29201515,3425,3425,3425,3425,0
20230809,113200,29201515,3425,3425,3425,3425,0
20230809,113100,29201515,3425,3425,3425,3425,1
20230809,113000,29198090,3425,3425,3425,3425,1
20230809,112900,29194665,3395,3395,3395,3395,0
20230809,112800,29194665,3395,3395,3395,3395,0
20230809,112700,29194665,3395,3395,3395,3395,0
20230809,112600,29194665,3395,3395,3395,3395,0
20230809,112500,29194665,3395,3400,3400,3395,126
20230809,112400,28766840,3400,3400,3400,3400,30
20230809,112300,28664840,3405,3405,3405,3405,5
20230809,112200,28647815,3410,3405,3410,3395,635
20230809,112100,26489355,3410,3415,3415,3410,98
20230809,112000,26154835,3415,3415,3415,3415,0
20230809,111900,26154835,3415,3415,3415,3415,15
20230809,111800,26103610,3420,3420,3420,3420,0
20230809,111700,26103610,3420,3420,3420,3420,0
20230809,111600,26103610,3420,3420,3420,3420,0
20230809,111500,26103610,3420,3420,3420,3420,0
20230809,111400,26103610,3420,3420,3420,3420,0
20230809,111300,26103610,3420,3420,3420,3420,0
20230809,111200,26103610,3420,3420,3420,3420,0
20230809,111100,26103610,3420,3420,3420,3420,0
20230809,111000,26103610,3420,3420,3420,3420,0
20230809,110900,26103610,3420,3420,3420,3420,294
20230809,110800,25098130,3425,3425,3425,3425,0
20230809,110700,25098130,3425,3400,3425,3400,272
20230809,110600,24173305,3400,3400,3400,3400,0
20230809,110500,24173305,3400,3400,3400,3400,6
20230809,110400,24152905,3400,3400,3400,3400,0
20230809,110300,24152905,3400,3400,3400,3400,10
20230809,110200,24118905,3400,3400,3400,3400,146
20230809,110100,23622505,3420,3420,3420,3420,0
20230809,110000,23622505,3420,3420,3420,3420,0
20230809,105900,23622505,3420,3420,3420,3420,0
20230809,105800,23622505,3420,3420,3420,3420,0
20230809,105700,23622505,3420,3420,3420,3420,0
20230809,105600,23622505,3420,3420,3420,3420,0
20230809,105500,23622505,3420,3420,3420,3420,0
20230809,105400,23622505,3420,3420,3420,3420,0
20230809,105300,23622505,3420,3415,3420,3415,10
20230809,105200,23588315,3420,3420,3420,3420,0
20230809,105100,23588315,3420,3420,3420,3420,0
20230809,105000,23588315,3420,3400,3420,3400,81
20230809,104900,23312895,3425,3425,3425,3425,0
20230809,104800,23312895,3425,3425,3425,3425,0
20230809,104700,23312895,3425,3425,3425,3425,1
20230809,104600,23309470,3400,3400,3400,3400,0
20230809,104500,23309470,3400,3400,3400,3400,26
20230809,104400,23221070,3400,3400,3400,3400,12
20230809,104300,23180270,3400,3400,3400,3400,72
20230809,104200,22935470,3400,3400,3400,3400,10
20230809,104100,22901470,3390,3405,3405,3390,1000
20230809,104000,19502930,3410,3420,3420,3410,156
20230809,103900,18970770,3420,3420,3420,3420,5
20230809,103800,18953670,3420,3420,3420,3420,45
20230809,103700,18799770,3420,3420,3420,3420,1
20230809,103600,18796350,3410,3420,3420,3410,20
20230809,103500,18728050,3425,3425,3425,3425,0
20230809,103400,18728050,3425,3425,3425,3425,1
20230809,103300,18724625,3420,3425,3425,3420,7
20230809,103200,18700655,3430,3430,3430,3430,35
20230809,103100,18580605,3425,3425,3425,3425,0
20230809,103000,18580605,3425,3425,3425,3425,1
20230809,102900,18577180,3430,3430,3430,3430,0
20230809,102800,18577180,3430,3430,3430,3430,1
20230809,102700,18573750,3430,3430,3430,3430,0
20230809,102600,18573750,3430,3430,3430,3430,10
20230809,102500,18539450,3430,3430,3430,3430,11
20230809,102400,18501720,3430,3430,3430,3430,0
20230809,102300,18501720,3430,3430,3430,3430,1
20230809,102200,18498290,3430,3430,3430,3430,1
20230809,102100,18494860,3405,3405,3405,3405,0
20230809,102000,18494860,3405,3405,3405,3405,0
20230809,101900,18494860,3405,3415,3415,3405,1000
20230809,101800,15083550,3440,3440,3440,3440,1
20230809,101700,15080110,3450,3440,3450,3440,26
20230809,101600,14990660,3440,3440,3440,3440,0
20230809,101500,14990660,3440,3440,3440,3440,0
20230809,101400,14990660,3440,3440,3440,3440,0
20230809,101300,14990660,3440,3440,3440,3440,0
20230809,101200,14990660,3440,3440,3440,3440,0
20230809,101100,14990660,3440,3440,3440,3440,0
20230809,101000,14990660,3440,3440,3440,3440,5
20230809,100900,14973460,3440,3440,3440,3440,5
20230809,100800,14956260,3440,3440,3440,3440,0
20230809,100700,14956260,3440,3440,3440,3440,0
20230809,100600,14956260,3440,3440,3440,3440,1
20230809,100500,14952820,3410,3410,3410,3410,0
20230809,100400,14952820,3410,3410,3410,3410,0
20230809,100300,14952820,3410,3415,3415,3410,270
20230809,100200,14032010,3435,3435,3435,3435,58
20230809,100100,13832780,3395,3445,3445,3395,1214
20230809,100000,9704205,3450,3450,3450,3450,0
20230809,095900,9704205,3450,3450,3450,3450,261
20230809,095800,8803755,3450,3455,3455,3450,64
20230809,095700,8582645,3450,3450,3450,3450,0
20230809,095600,8582645,3450,3450,3450,3450,10
20230809,095500,8548145,3445,3445,3445,3445,0
20230809,095400,8548145,3445,3445,3445,3445,0
20230809,095300,8548145,3445,3445,3445,3445,1
20230809,095200,8544700,3445,3445,3445,3445,22
20230809,095100,8468910,3440,3435,3440,3435,13
20230809,095000,8424200,3440,3440,3440,3440,53
20230809,094900,8241880,3440,3440,3440,3440,5
20230809,094800,8224680,3440,3440,3440,3440,0
20230809,094700,8224680,3440,3415,3440,3415,5
20230809,094600,8207525,3440,3415,3440,3415,77
20230809,094500,7944525,3440,3440,3440,3440,0
20230809,094400,7944525,3440,3440,3440,3440,20
20230809,094300,7875725,3440,3440,3440,3440,15
20230809,094200,7824125,3440,3440,3440,3440,1
20230809,094100,7820685,3440,3440,3440,3440,0
20230809,094000,7820685,3440,3440,3440,3440,10
20230809,093900,7786285,3440,3440,3440,3440,1
20230809,093800,7782845,3435,3435,3435,3435,17
20230809,093700,7724450,3440,3440,3440,3440,1
20230809,093600,7721010,3410,3410,3410,3410,100
20230809,093500,7380010,3410,3410,3415,3410,385
20230809,093400,6067155,3435,3435,3435,3435,1
20230809,093300,6063720,3410,3410,3410,3410,0
20230809,093200,6063720,3410,3410,3410,3410,100
20230809,093100,5722720,3455,3455,3455,3455,1
20230809,093000,5719265,3410,3430,3430,3410,170
20230809,092900,5138260,3460,3460,3460,3460,0
20230809,092800,5138260,3460,3460,3460,3460,0
20230809,092700,5138260,3460,3460,3460,3460,10
20230809,092600,5103660,3465,3465,3465,3465,0
20230809,092500,5103660,3465,3465,3465,3465,0
20230809,092400,5103660,3465,3465,3465,3465,14
20230809,092300,5055150,3470,3470,3470,3470,0
20230809,092200,5055150,3470,3470,3470,3470,0
20230809,092100,5055150,3470,3470,3470,3470,0
20230809,092000,5055150,3470,3470,3470,3470,0
20230809,091900,5055150,3470,3470,3470,3470,1
20230809,091800,5051680,3470,3470,3470,3470,0
20230809,091700,5051680,3470,3470,3470,3470,0
20230809,091600,5051680,3470,3450,3470,3425,144
20230809,091500,4557560,3480,3480,3480,3480,0
20230809,091400,4557560,3480,3480,3480,3480,101
20230809,091300,4206080,3480,3480,3480,3480,1
20230809,091200,4202600,3450,3450,3450,3450,103
20230809,091100,3847250,3470,3470,3470,3470,10
20230809,091000,3812550,3470,3470,3470,3470,2
20230809,090900,3805610,3475,3475,3475,3475,2
20230809,090800,3798660,3480,3480,3480,3480,0
20230809,090700,3798660,3480,3480,3480,3480,0
20230809,090600,3798660,3480,3480,3480,3480,0
20230809,090500,3798660,3480,3480,3480,3480,1
20230809,090400,3795180,3480,3480,3480,3480,1
20230809,090300,3791700,3475,3475,3475,3475,0
20230809,090200,3791700,3475,3465,3475,3465,102
20230809,090100,3437520,3475,3450,3475,3390,1001
20230809,090000,37950,3450,3450,3450,3450,11