KissMeData/201490/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200800,416000925,3045,3045,3045,3045,6349
20230809,200700,416000925,3045,3045,3045,3045,0
20230809,200600,416000925,3045,3045,3045,3045,0
20230809,200500,416000925,3045,3045,3045,3045,0
20230809,200400,416000925,3045,3045,3045,3045,0
20230809,200300,416000925,3045,3045,3045,3045,0
20230809,200200,416000925,3045,3045,3045,3045,0
20230809,200100,416000925,3045,3045,3045,3045,0
20230809,200000,416000925,3045,3045,3045,3045,0
20230809,195900,416000925,3045,3045,3045,3045,0
20230809,195800,416000925,3045,3045,3045,3045,0
20230809,195700,416000925,3045,3045,3045,3045,0
20230809,195600,416000925,3045,3045,3045,3045,0
20230809,195500,416000925,3045,3045,3045,3045,0
20230809,195400,416000925,3045,3045,3045,3045,0
20230809,195300,416000925,3045,3045,3045,3045,0
20230809,195200,416000925,3045,3045,3045,3045,0
20230809,195100,416000925,3045,3045,3045,3045,0
20230809,195000,416000925,3045,3045,3045,3045,0
20230809,194900,416000925,3045,3045,3045,3045,0
20230809,194800,416000925,3045,3045,3045,3045,0
20230809,194700,416000925,3045,3045,3045,3045,0
20230809,194600,416000925,3045,3045,3045,3045,0
20230809,194500,416000925,3045,3045,3045,3045,0
20230809,194400,416000925,3045,3045,3045,3045,0
20230809,194300,416000925,3045,3045,3045,3045,0
20230809,194200,416000925,3045,3045,3045,3045,0
20230809,194100,416000925,3045,3045,3045,3045,0
20230809,194000,416000925,3045,3045,3045,3045,0
20230809,193900,416000925,3045,3045,3045,3045,0
20230809,193800,416000925,3045,3045,3045,3045,6349
20230809,193700,416000925,3045,3045,3045,3045,0
20230809,193600,416000925,3045,3045,3045,3045,0
20230809,193500,416000925,3045,3045,3045,3045,0
20230809,193400,416000925,3045,3045,3045,3045,0
20230809,193300,416000925,3045,3045,3045,3045,0
20230809,193200,416000925,3045,3045,3045,3045,0
20230809,193100,416000925,3045,3045,3045,3045,0
20230809,193000,416000925,3045,3045,3045,3045,0
20230809,192900,416000925,3045,3045,3045,3045,0
20230809,192800,416000925,3045,3045,3045,3045,0
20230809,192700,416000925,3045,3045,3045,3045,0
20230809,192600,416000925,3045,3045,3045,3045,0
20230809,192500,416000925,3045,3045,3045,3045,0
20230809,192400,416000925,3045,3045,3045,3045,0
20230809,192300,416000925,3045,3045,3045,3045,0
20230809,192200,416000925,3045,3045,3045,3045,0
20230809,192100,416000925,3045,3045,3045,3045,0
20230809,192000,416000925,3045,3045,3045,3045,0
20230809,191900,416000925,3045,3045,3045,3045,0
20230809,191800,416000925,3045,3045,3045,3045,0
20230809,191700,416000925,3045,3045,3045,3045,0
20230809,191600,416000925,3045,3045,3045,3045,0
20230809,191500,416000925,3045,3045,3045,3045,0
20230809,191400,416000925,3045,3045,3045,3045,0
20230809,191300,416000925,3045,3045,3045,3045,0
20230809,191200,416000925,3045,3045,3045,3045,0
20230809,191100,416000925,3045,3045,3045,3045,0
20230809,191000,416000925,3045,3045,3045,3045,0
20230809,190900,416000925,3045,3045,3045,3045,0
20230809,190800,416000925,3045,3045,3045,3045,6349
20230809,190700,416000925,3045,3045,3045,3045,0
20230809,190600,416000925,3045,3045,3045,3045,0
20230809,190500,416000925,3045,3045,3045,3045,0
20230809,190400,416000925,3045,3045,3045,3045,0
20230809,190300,416000925,3045,3045,3045,3045,0
20230809,190200,416000925,3045,3045,3045,3045,0
20230809,190100,416000925,3045,3045,3045,3045,0
20230809,190000,416000925,3045,3045,3045,3045,0
20230809,185900,416000925,3045,3045,3045,3045,0
20230809,185800,416000925,3045,3045,3045,3045,0
20230809,185700,416000925,3045,3045,3045,3045,0
20230809,185600,416000925,3045,3045,3045,3045,0
20230809,185500,416000925,3045,3045,3045,3045,0
20230809,185400,416000925,3045,3045,3045,3045,0
20230809,185300,416000925,3045,3045,3045,3045,0
20230809,185200,416000925,3045,3045,3045,3045,0
20230809,185100,416000925,3045,3045,3045,3045,0
20230809,185000,416000925,3045,3045,3045,3045,0
20230809,184900,416000925,3045,3045,3045,3045,0
20230809,184800,416000925,3045,3045,3045,3045,0
20230809,184700,416000925,3045,3045,3045,3045,0
20230809,184600,416000925,3045,3045,3045,3045,0
20230809,184500,416000925,3045,3045,3045,3045,0
20230809,184400,416000925,3045,3045,3045,3045,0
20230809,184300,416000925,3045,3045,3045,3045,0
20230809,184200,416000925,3045,3045,3045,3045,0
20230809,184100,416000925,3045,3045,3045,3045,0
20230809,184000,416000925,3045,3045,3045,3045,0
20230809,183900,416000925,3045,3045,3045,3045,0
20230809,183800,416000925,3045,3045,3045,3045,6349
20230809,183700,416000925,3045,3045,3045,3045,0
20230809,183600,416000925,3045,3045,3045,3045,0
20230809,183500,416000925,3045,3045,3045,3045,0
20230809,183400,416000925,3045,3045,3045,3045,0
20230809,183300,416000925,3045,3045,3045,3045,0
20230809,183200,416000925,3045,3045,3045,3045,0
20230809,183100,416000925,3045,3045,3045,3045,0
20230809,183000,416000925,3045,3045,3045,3045,0
20230809,182900,416000925,3045,3045,3045,3045,0
20230809,182800,416000925,3045,3045,3045,3045,0
20230809,182700,416000925,3045,3045,3045,3045,0
20230809,182600,416000925,3045,3045,3045,3045,0
20230809,182500,416000925,3045,3045,3045,3045,0
20230809,182400,416000925,3045,3045,3045,3045,0
20230809,182300,416000925,3045,3045,3045,3045,0
20230809,182200,416000925,3045,3045,3045,3045,0
20230809,182100,416000925,3045,3045,3045,3045,0
20230809,182000,416000925,3045,3045,3045,3045,0
20230809,181900,416000925,3045,3045,3045,3045,0
20230809,181800,416000925,3045,3045,3045,3045,0
20230809,181700,416000925,3045,3045,3045,3045,0
20230809,181600,416000925,3045,3045,3045,3045,0
20230809,181500,416000925,3045,3045,3045,3045,0
20230809,181400,416000925,3045,3045,3045,3045,0
20230809,181300,416000925,3045,3045,3045,3045,0
20230809,181200,416000925,3045,3045,3045,3045,0
20230809,181100,416000925,3045,3045,3045,3045,0
20230809,181000,416000925,3045,3045,3045,3045,0
20230809,180900,416000925,3045,3045,3045,3045,0
20230809,180800,416000925,3045,3045,3045,3045,6349
20230809,180700,416000925,3045,3045,3045,3045,0
20230809,180600,416000925,3045,3045,3045,3045,0
20230809,180500,416000925,3045,3045,3045,3045,0
20230809,180400,416000925,3045,3045,3045,3045,0
20230809,180300,416000925,3045,3045,3045,3045,0
20230809,180200,416000925,3045,3045,3045,3045,0
20230809,180100,416000925,3045,3045,3045,3045,0
20230809,180000,416000925,3045,3045,3045,3045,0
20230809,175900,416000925,3045,3045,3045,3045,0
20230809,175800,416000925,3045,3045,3045,3045,0
20230809,175700,416000925,3045,3045,3045,3045,0
20230809,175600,416000925,3045,3045,3045,3045,0
20230809,175500,416000925,3045,3045,3045,3045,0
20230809,175400,416000925,3045,3045,3045,3045,0
20230809,175300,416000925,3045,3045,3045,3045,0
20230809,175200,416000925,3045,3045,3045,3045,0
20230809,175100,416000925,3045,3045,3045,3045,0
20230809,175000,416000925,3045,3045,3045,3045,0
20230809,174900,416000925,3045,3045,3045,3045,0
20230809,174800,416000925,3045,3045,3045,3045,0
20230809,174700,416000925,3045,3045,3045,3045,0
20230809,174600,416000925,3045,3045,3045,3045,0
20230809,174500,416000925,3045,3045,3045,3045,0
20230809,174400,416000925,3045,3045,3045,3045,0
20230809,174300,416000925,3045,3045,3045,3045,0
20230809,174200,416000925,3045,3045,3045,3045,0
20230809,174100,416000925,3045,3045,3045,3045,0
20230809,174000,416000925,3045,3045,3045,3045,0
20230809,173900,416000925,3045,3045,3045,3045,0
20230809,173800,416000925,3045,3045,3045,3045,6349
20230809,173700,416000925,3045,3045,3045,3045,0
20230809,173600,416000925,3045,3045,3045,3045,0
20230809,173500,416000925,3045,3045,3045,3045,0
20230809,173400,416000925,3045,3045,3045,3045,0
20230809,173300,416000925,3045,3045,3045,3045,0
20230809,173200,416000925,3045,3045,3045,3045,0
20230809,173100,416000925,3045,3045,3045,3045,0
20230809,173000,416000925,3045,3045,3045,3045,0
20230809,172900,416000925,3045,3045,3045,3045,0
20230809,172800,416000925,3045,3045,3045,3045,0
20230809,172700,416000925,3045,3045,3045,3045,0
20230809,172600,416000925,3045,3045,3045,3045,0
20230809,172500,416000925,3045,3045,3045,3045,0
20230809,172400,416000925,3045,3045,3045,3045,0
20230809,172300,416000925,3045,3045,3045,3045,0
20230809,172200,416000925,3045,3045,3045,3045,0
20230809,172100,416000925,3045,3045,3045,3045,0
20230809,172000,416000925,3045,3045,3045,3045,0
20230809,171900,416000925,3045,3045,3045,3045,0
20230809,171800,416000925,3045,3045,3045,3045,0
20230809,171700,416000925,3045,3045,3045,3045,0
20230809,171600,416000925,3045,3045,3045,3045,0
20230809,171500,416000925,3045,3045,3045,3045,0
20230809,171400,416000925,3045,3045,3045,3045,0
20230809,171300,416000925,3045,3045,3045,3045,0
20230809,171200,416000925,3045,3045,3045,3045,0
20230809,171100,416000925,3045,3045,3045,3045,0
20230809,171000,416000925,3045,3045,3045,3045,0
20230809,170900,416000925,3045,3045,3045,3045,0
20230809,170800,416000925,3045,3045,3045,3045,6349
20230809,170700,416000925,3045,3045,3045,3045,0
20230809,170600,416000925,3045,3045,3045,3045,0
20230809,170500,416000925,3045,3045,3045,3045,0
20230809,170400,416000925,3045,3045,3045,3045,0
20230809,170300,416000925,3045,3045,3045,3045,0
20230809,170200,416000925,3045,3045,3045,3045,0
20230809,170100,416000925,3045,3045,3045,3045,0
20230809,170000,416000925,3045,3045,3045,3045,0
20230809,165900,416000925,3045,3045,3045,3045,0
20230809,165800,416000925,3045,3045,3045,3045,0
20230809,165700,416000925,3045,3045,3045,3045,0
20230809,165600,416000925,3045,3045,3045,3045,0
20230809,165500,416000925,3045,3045,3045,3045,0
20230809,165400,416000925,3045,3045,3045,3045,0
20230809,165300,416000925,3045,3045,3045,3045,0
20230809,165200,416000925,3045,3045,3045,3045,0
20230809,165100,416000925,3045,3045,3045,3045,0
20230809,165000,416000925,3045,3045,3045,3045,0
20230809,164900,416000925,3045,3045,3045,3045,0
20230809,164800,416000925,3045,3045,3045,3045,0
20230809,164700,416000925,3045,3045,3045,3045,0
20230809,164600,416000925,3045,3045,3045,3045,0
20230809,164500,416000925,3045,3045,3045,3045,0
20230809,164400,416000925,3045,3045,3045,3045,0
20230809,164300,416000925,3045,3045,3045,3045,0
20230809,164200,416000925,3045,3045,3045,3045,0
20230809,164100,416000925,3045,3045,3045,3045,0
20230809,164000,416000925,3045,3045,3045,3045,0
20230809,163900,416000925,3045,3045,3045,3045,0
20230809,163800,416000925,3045,3045,3045,3045,6349
20230809,163700,416000925,3045,3045,3045,3045,0
20230809,163600,416000925,3045,3045,3045,3045,0
20230809,163500,416000925,3045,3045,3045,3045,0
20230809,163400,416000925,3045,3045,3045,3045,0
20230809,163300,416000925,3045,3045,3045,3045,0
20230809,163200,416000925,3045,3045,3045,3045,0
20230809,163100,416000925,3045,3045,3045,3045,0
20230809,163000,416000925,3045,3045,3045,3045,0
20230809,162900,416000925,3045,3045,3045,3045,0
20230809,162800,416000925,3045,3045,3045,3045,0
20230809,162700,416000925,3045,3045,3045,3045,0
20230809,162600,416000925,3045,3045,3045,3045,0
20230809,162500,416000925,3045,3045,3045,3045,0
20230809,162400,416000925,3045,3045,3045,3045,0
20230809,162300,416000925,3045,3045,3045,3045,0
20230809,162200,416000925,3045,3045,3045,3045,0
20230809,162100,416000925,3045,3045,3045,3045,0
20230809,162000,416000925,3045,3045,3045,3045,0
20230809,161900,416000925,3045,3045,3045,3045,0
20230809,161800,416000925,3045,3045,3045,3045,0
20230809,161700,416000925,3045,3045,3045,3045,0
20230809,161600,416000925,3045,3045,3045,3045,0
20230809,161500,416000925,3045,3045,3045,3045,0
20230809,161400,416000925,3045,3045,3045,3045,0
20230809,161300,416000925,3045,3045,3045,3045,0
20230809,161200,416000925,3045,3045,3045,3045,0
20230809,161100,416000925,3045,3045,3045,3045,0
20230809,161000,416000925,3045,3045,3045,3045,0
20230809,160900,416000925,3045,3045,3045,3045,0
20230809,160800,416000925,3045,3045,3045,3045,6349
20230809,160700,416000925,3045,3045,3045,3045,0
20230809,160600,416000925,3045,3045,3045,3045,0
20230809,160500,416000925,3045,3045,3045,3045,0
20230809,160400,416000925,3045,3045,3045,3045,0
20230809,160300,416000925,3045,3045,3045,3045,0
20230809,160200,416000925,3045,3045,3045,3045,0
20230809,160100,416000925,3045,3045,3045,3045,0
20230809,160000,416000925,3045,3045,3045,3045,0
20230809,155900,416000925,3045,3045,3045,3045,0
20230809,155800,416000925,3045,3045,3045,3045,0
20230809,155700,416000925,3045,3045,3045,3045,0
20230809,155600,416000925,3045,3045,3045,3045,0
20230809,155500,416000925,3045,3045,3045,3045,0
20230809,155400,416000925,3045,3045,3045,3045,0
20230809,155300,416000925,3045,3045,3045,3045,0
20230809,155200,416000925,3045,3045,3045,3045,0
20230809,155100,416000925,3045,3045,3045,3045,0
20230809,155000,416000925,3045,3045,3045,3045,0
20230809,154900,416000925,3045,3045,3045,3045,0
20230809,154800,416000925,3045,3045,3045,3045,0
20230809,154700,416000925,3045,3045,3045,3045,0
20230809,154600,416000925,3045,3045,3045,3045,0
20230809,154500,416000925,3045,3045,3045,3045,0
20230809,154400,416000925,3045,3045,3045,3045,0
20230809,154300,416000925,3045,3045,3045,3045,0
20230809,154200,416000925,3045,3045,3045,3045,0
20230809,154100,416000925,3045,3045,3045,3045,0
20230809,154000,416000925,3045,3045,3045,3045,0
20230809,153900,416000925,3045,3045,3045,3045,0
20230809,153800,416000925,3045,3045,3045,3045,6349
20230809,153700,416000925,3045,3045,3045,3045,0
20230809,153600,416000925,3045,3045,3045,3045,0
20230809,153500,416000925,3045,3045,3045,3045,0
20230809,153400,416000925,3045,3045,3045,3045,0
20230809,153300,416000925,3045,3045,3045,3045,0
20230809,153200,416000925,3045,3045,3045,3045,0
20230809,153100,416000925,3045,3045,3045,3045,0
20230809,153000,416000925,3045,3045,3045,3045,6349
20230809,152900,396668220,3055,3055,3055,3055,0
20230809,152800,396668220,3055,3055,3055,3055,0
20230809,152700,396668220,3055,3055,3055,3055,0
20230809,152600,396668220,3055,3055,3055,3055,0
20230809,152500,396668220,3055,3055,3055,3055,0
20230809,152400,396668220,3055,3055,3055,3055,0
20230809,152300,396668220,3055,3055,3055,3055,0
20230809,152200,396668220,3055,3055,3055,3055,0
20230809,152100,396668220,3055,3055,3055,3055,0
20230809,152000,396668220,3055,3055,3055,3055,0
20230809,151900,396668220,3055,3055,3055,3055,1
20230809,151800,396665165,3060,3060,3060,3060,27
20230809,151700,396582545,3060,3060,3060,3060,3
20230809,151600,396573365,3060,3060,3060,3060,6
20230809,151500,396555005,3060,3060,3060,3060,100
20230809,151400,396249005,3065,3065,3065,3065,0
20230809,151300,396249005,3065,3065,3065,3065,0
20230809,151200,396249005,3065,3065,3065,3065,0
20230809,151100,396249005,3065,3060,3065,3060,20
20230809,151000,396187755,3065,3060,3065,3060,30
20230809,150900,396095930,3065,3065,3065,3065,0
20230809,150800,396095930,3065,3065,3065,3065,14
20230809,150700,396053020,3065,3065,3065,3065,0
20230809,150600,396053020,3065,3055,3065,3055,30
20230809,150500,395961270,3055,3055,3055,3055,50
20230809,150400,395808520,3065,3065,3065,3065,0
20230809,150300,395808520,3065,3065,3065,3065,0
20230809,150200,395808520,3065,3065,3065,3065,81
20230809,150100,395560255,3065,3060,3065,3060,250
20230809,150000,394795240,3050,3050,3050,3050,0
20230809,145900,394795240,3050,3050,3060,3050,593
20230809,145800,392981590,3050,3050,3050,3050,1
20230809,145700,392978540,3050,3050,3050,3050,1
20230809,145600,392975490,3050,3050,3050,3050,0
20230809,145500,392975490,3050,3050,3050,3050,0
20230809,145400,392975490,3050,3050,3050,3050,0
20230809,145300,392975490,3050,3050,3050,3050,0
20230809,145200,392975490,3050,3050,3050,3050,0
20230809,145100,392975490,3050,3050,3050,3050,1
20230809,145000,392972440,3060,3060,3060,3060,1
20230809,144900,392969380,3050,3050,3050,3050,0
20230809,144800,392969380,3050,3050,3050,3050,0
20230809,144700,392969380,3050,3045,3050,3045,324
20230809,144600,391982325,3050,3050,3050,3050,0
20230809,144500,391982325,3050,3060,3060,3050,556
20230809,144400,390286515,3050,3050,3050,3050,0
20230809,144300,390286515,3050,3050,3050,3050,37
20230809,144200,390173665,3050,3055,3055,3050,100
20230809,144100,389868625,3055,3055,3055,3055,136
20230809,144000,389453145,3050,3050,3050,3050,950
20230809,143900,386555645,3045,3045,3045,3045,0
20230809,143800,386555645,3045,3045,3045,3045,0
20230809,143700,386555645,3045,3045,3045,3045,105
20230809,143600,386235920,3045,3045,3045,3045,0
20230809,143500,386235920,3045,3050,3050,3045,458
20230809,143400,384839290,3050,3050,3050,3050,0
20230809,143300,384839290,3050,3050,3050,3050,640
20230809,143200,382887290,3050,3050,3050,3050,0
20230809,143100,382887290,3050,3050,3050,3050,2
20230809,143000,382881190,3055,3055,3055,3055,0
20230809,142900,382881190,3055,3055,3055,3055,0
20230809,142800,382881190,3055,3055,3055,3055,2
20230809,142700,382875080,3060,3060,3060,3060,0
20230809,142600,382875080,3060,3060,3065,3055,8
20230809,142500,382850595,3060,3060,3060,3060,0
20230809,142400,382850595,3060,3060,3060,3060,0
20230809,142300,382850595,3060,3060,3060,3060,0
20230809,142200,382850595,3060,3060,3060,3060,1
20230809,142100,382847535,3065,3065,3065,3065,0
20230809,142000,382847535,3065,3065,3065,3065,0
20230809,141900,382847535,3065,3065,3065,3065,0
20230809,141800,382847535,3065,3065,3065,3065,0
20230809,141700,382847535,3065,3065,3065,3065,30
20230809,141600,382755585,3050,3050,3050,3050,20
20230809,141500,382694585,3050,3050,3050,3050,130
20230809,141400,382298085,3065,3065,3065,3065,0
20230809,141300,382298085,3065,3060,3065,3060,30
20230809,141200,382206235,3065,3065,3065,3065,0
20230809,141100,382206235,3065,3065,3065,3065,10
20230809,141000,382175585,3060,3060,3060,3060,90
20230809,140900,381900185,3060,3060,3060,3060,1
20230809,140800,381897125,3060,3060,3060,3060,20
20230809,140700,381835925,3040,3035,3055,3035,630
20230809,140600,379922775,3035,3035,3035,3035,1
20230809,140500,379919740,3060,3050,3060,3025,1044
20230809,140400,376749485,3060,3060,3060,3060,6
20230809,140300,376731125,3060,3060,3060,3060,0
20230809,140200,376731125,3060,3070,3070,3060,1667
20230809,140100,371626610,3070,3075,3075,3070,30
20230809,140000,371534490,3085,3085,3085,3085,0
20230809,135900,371534490,3085,3085,3085,3085,0
20230809,135800,371534490,3085,3085,3085,3085,0
20230809,135700,371534490,3085,3085,3085,3085,0
20230809,135600,371534490,3085,3080,3085,3080,15
20230809,135500,371488220,3085,3085,3085,3085,0
20230809,135400,371488220,3085,3080,3085,3080,20
20230809,135300,371426570,3085,3080,3085,3080,80
20230809,135200,371180050,3085,3085,3085,3085,100
20230809,135100,370871550,3075,3075,3075,3075,0
20230809,135000,370871550,3075,3075,3075,3075,0
20230809,134900,370871550,3075,3075,3075,3075,0
20230809,134800,370871550,3075,3075,3075,3075,0
20230809,134700,370871550,3075,3075,3075,3075,54
20230809,134600,370705500,3075,3075,3075,3075,100
20230809,134500,370398000,3095,3095,3095,3095,0
20230809,134400,370398000,3095,3095,3095,3095,0
20230809,134300,370398000,3095,3090,3095,3090,1520
20230809,134200,365696310,3090,3070,3090,3070,267
20230809,134100,364873475,3065,3065,3065,3065,0
20230809,134000,364873475,3065,3050,3065,3050,2938
20230809,133900,355898475,3050,3050,3050,3050,493
20230809,133800,354394825,3050,3045,3050,3045,600
20230809,133700,352567325,3050,3050,3050,3050,3
20230809,133600,352558175,3050,3050,3050,3050,10
20230809,133500,352527675,3040,3040,3040,3040,0
20230809,133400,352527675,3040,3040,3040,3040,0
20230809,133300,352527675,3040,3040,3040,3040,4
20230809,133200,352515515,3045,3045,3045,3045,1
20230809,133100,352512470,3050,3050,3050,3050,1
20230809,133000,352509420,3045,3045,3045,3045,0
20230809,132900,352509420,3045,3045,3045,3045,2
20230809,132800,352503330,3035,3035,3035,3035,0
20230809,132700,352503330,3035,3035,3035,3035,0
20230809,132600,352503330,3035,3035,3035,3035,0
20230809,132500,352503330,3035,3035,3035,3035,440
20230809,132400,351167930,3055,3055,3055,3055,3
20230809,132300,351158765,3055,3055,3055,3055,0
20230809,132200,351158765,3055,3055,3055,3055,10
20230809,132100,351128215,3040,3040,3040,3040,0
20230809,132000,351128215,3040,3050,3050,3040,1838
20230809,131900,345540030,3050,3050,3050,3050,0
20230809,131800,345540030,3050,3050,3050,3050,0
20230809,131700,345540030,3050,3050,3050,3050,100
20230809,131600,345235030,3055,3055,3055,3055,0
20230809,131500,345235030,3055,3055,3055,3055,0
20230809,131400,345235030,3055,3055,3055,3055,0
20230809,131300,345235030,3055,3055,3055,3055,0
20230809,131200,345235030,3055,3055,3055,3055,0
20230809,131100,345235030,3055,3055,3055,3055,1
20230809,131000,345231975,3050,3050,3050,3050,0
20230809,130900,345231975,3050,3050,3050,3050,0
20230809,130800,345231975,3050,3050,3050,3050,470
20230809,130700,343798475,3050,3050,3050,3050,0
20230809,130600,343798475,3050,3050,3050,3050,0
20230809,130500,343798475,3050,3050,3050,3050,0
20230809,130400,343798475,3050,3050,3050,3050,0
20230809,130300,343798475,3050,3050,3050,3050,0
20230809,130200,343798475,3050,3050,3050,3050,0
20230809,130100,343798475,3050,3050,3050,3050,0
20230809,130000,343798475,3050,3040,3050,3040,40
20230809,125900,343676525,3040,3040,3040,3040,0
20230809,125800,343676525,3040,3040,3040,3040,0
20230809,125700,343676525,3040,3040,3040,3040,0
20230809,125600,343676525,3040,3040,3040,3040,0
20230809,125500,343676525,3040,3040,3040,3040,22
20230809,125400,343609645,3040,3040,3040,3040,0
20230809,125300,343609645,3040,3040,3040,3040,0
20230809,125200,343609645,3040,3045,3045,3040,2500
20230809,125100,336007145,3050,3050,3050,3050,0
20230809,125000,336007145,3050,3050,3050,3050,0
20230809,124900,336007145,3050,3050,3050,3050,0
20230809,124800,336007145,3050,3050,3050,3050,0
20230809,124700,336007145,3050,3050,3050,3050,0
20230809,124600,336007145,3050,3050,3050,3050,1
20230809,124500,336004095,3045,3045,3045,3045,0
20230809,124400,336004095,3045,3045,3045,3045,0
20230809,124300,336004095,3045,3045,3045,3045,0
20230809,124200,336004095,3045,3045,3045,3045,0
20230809,124100,336004095,3045,3045,3045,3045,0
20230809,124000,336004095,3045,3045,3045,3045,0
20230809,123900,336004095,3045,3045,3045,3045,0
20230809,123800,336004095,3045,3040,3045,3040,819
20230809,123700,333512740,3045,3045,3045,3045,0
20230809,123600,333512740,3045,3045,3045,3045,1
20230809,123500,333509695,3045,3045,3045,3045,1
20230809,123400,333506650,3040,3040,3040,3040,10
20230809,123300,333476250,3040,3040,3040,3040,0
20230809,123200,333476250,3040,3040,3040,3040,258
20230809,123100,332691930,3045,3045,3045,3045,0
20230809,123000,332691930,3045,3045,3045,3045,0
20230809,122900,332691930,3045,3045,3045,3045,0
20230809,122800,332691930,3045,3045,3045,3045,260
20230809,122700,331900230,3050,3050,3050,3050,30
20230809,122600,331808730,3050,3050,3050,3050,1
20230809,122500,331805680,3050,3050,3050,3050,0
20230809,122400,331805680,3050,3050,3050,3050,0
20230809,122300,331805680,3050,3050,3050,3050,0
20230809,122200,331805680,3050,3050,3050,3050,0
20230809,122100,331805680,3050,3050,3050,3050,0
20230809,122000,331805680,3050,3050,3050,3050,100
20230809,121900,331500680,3045,3045,3045,3045,0
20230809,121800,331500680,3045,3045,3045,3045,0
20230809,121700,331500680,3045,3045,3045,3045,0
20230809,121600,331500680,3045,3050,3050,3045,51
20230809,121500,331345135,3050,3050,3050,3050,10
20230809,121400,331314635,3040,3040,3040,3040,1000
20230809,121300,328274635,3055,3055,3055,3055,0
20230809,121200,328274635,3055,3055,3055,3055,1
20230809,121100,328271580,3055,3055,3055,3040,5
20230809,121000,328256320,3040,3040,3040,3040,104
20230809,120900,327940160,3040,3045,3055,3040,2032
20230809,120800,321762360,3055,3055,3055,3055,0
20230809,120700,321762360,3055,3055,3055,3055,1
20230809,120600,321759305,3045,3045,3045,3045,2000
20230809,120500,315669305,3055,3050,3055,3045,3
20230809,120400,315660155,3050,3050,3050,3050,0
20230809,120300,315660155,3050,3050,3050,3050,10
20230809,120200,315629655,3055,3055,3055,3055,0
20230809,120100,315629655,3055,3055,3055,3055,1
20230809,120000,315626600,3055,3055,3055,3055,1
20230809,115900,315623545,3055,3055,3055,3055,0
20230809,115800,315623545,3055,3055,3055,3055,1
20230809,115700,315620490,3055,3055,3055,3055,0
20230809,115600,315620490,3055,3055,3055,3055,1
20230809,115500,315617435,3055,3055,3055,3055,0
20230809,115400,315617435,3055,3055,3055,3055,1
20230809,115300,315614380,3050,3050,3050,3050,10
20230809,115200,315583880,3050,3050,3050,3050,133
20230809,115100,315178230,3055,3055,3055,3055,0
20230809,115000,315178230,3055,3055,3055,3055,0
20230809,114900,315178230,3055,3055,3055,3055,0
20230809,114800,315178230,3055,3055,3055,3055,0
20230809,114700,315178230,3055,3055,3055,3055,0
20230809,114600,315178230,3055,3055,3055,3055,43
20230809,114500,315046865,3055,3055,3055,3055,0
20230809,114400,315046865,3055,3055,3055,3055,0
20230809,114300,315046865,3055,3055,3055,3055,1
20230809,114200,315043810,3050,3050,3050,3050,0
20230809,114100,315043810,3050,3050,3050,3050,0
20230809,114000,315043810,3050,3050,3050,3050,0
20230809,113900,315043810,3050,3050,3050,3050,0
20230809,113800,315043810,3050,3050,3050,3050,43
20230809,113700,314912660,3055,3055,3055,3055,0
20230809,113600,314912660,3055,3055,3055,3055,0
20230809,113500,314912660,3055,3055,3055,3055,0
20230809,113400,314912660,3055,3055,3055,3055,0
20230809,113300,314912660,3055,3055,3055,3055,0
20230809,113200,314912660,3055,3055,3055,3055,1
20230809,113100,314909605,3060,3060,3060,3060,1
20230809,113000,314906545,3060,3060,3060,3060,1
20230809,112900,314903485,3060,3060,3060,3060,0
20230809,112800,314903485,3060,3055,3060,3055,10
20230809,112700,314872895,3040,3050,3050,3040,1500
20230809,112600,310309915,3055,3055,3055,3055,0
20230809,112500,310309915,3055,3055,3055,3055,3
20230809,112400,310300750,3055,3055,3055,3055,0
20230809,112300,310300750,3055,3055,3055,3055,0
20230809,112200,310300750,3055,3055,3055,3055,0
20230809,112100,310300750,3055,3055,3055,3055,1
20230809,112000,310297695,3050,3060,3060,3050,15
20230809,111900,310251915,3055,3055,3055,3055,0
20230809,111800,310251915,3055,3060,3060,3055,17
20230809,111700,310199975,3050,3050,3050,3050,0
20230809,111600,310199975,3050,3050,3050,3050,0
20230809,111500,310199975,3050,3050,3050,3045,377
20230809,111400,309051935,3050,3050,3050,3050,125
20230809,111300,308670685,3045,3045,3045,3045,0
20230809,111200,308670685,3045,3045,3045,3045,0
20230809,111100,308670685,3045,3045,3045,3045,0
20230809,111000,308670685,3045,3045,3045,3045,1010
20230809,110900,305595235,3045,3045,3045,3045,0
20230809,110800,305595235,3045,3050,3050,3045,100
20230809,110700,305290500,3050,3050,3050,3050,0
20230809,110600,305290500,3050,3050,3050,3050,0
20230809,110500,305290500,3050,3050,3050,3050,100
20230809,110400,304985500,3050,3050,3050,3050,25
20230809,110300,304909250,3070,3070,3070,3070,1
20230809,110200,304906180,3070,3070,3070,3070,0
20230809,110100,304906180,3070,3070,3070,3070,0
20230809,110000,304906180,3070,3070,3070,3070,1
20230809,105900,304903110,3050,3050,3050,3050,347
20230809,105800,303844760,3060,3070,3070,3060,23
20230809,105700,303774280,3070,3075,3075,3070,895
20230809,105600,301025090,3080,3080,3080,3080,4
20230809,105500,301012770,3095,3095,3095,3095,0
20230809,105400,301012770,3095,3080,3095,3080,31
20230809,105300,300916840,3095,3095,3095,3075,235
20230809,105200,300189615,3095,3095,3095,3075,420
20230809,105100,298890150,3095,3090,3095,3090,350
20230809,105000,297808515,3090,3080,3090,3080,455
20230809,104900,296406115,3080,3060,3080,3060,153
20230809,104800,295934935,3080,3065,3080,3065,8133
20230809,104700,271007275,3065,3070,3070,3065,2102
20230809,104600,264559295,3080,3080,3080,3080,110
20230809,104500,264220495,3070,3075,3075,3070,1234
20230809,104400,260431945,3075,3085,3085,3075,1948
20230809,104300,254439280,3090,3125,3125,3090,418
20230809,104200,253141885,3130,3125,3140,3105,1694
20230809,104100,247835490,3110,3070,3140,3070,19247
20230809,104000,188107020,3060,3060,3060,3060,0
20230809,103900,188107020,3060,3060,3060,3060,0
20230809,103800,188107020,3060,3065,3070,3060,3561
20230809,103700,177206860,3070,3065,3070,3060,1970
20230809,103600,171172800,3060,3050,3060,3050,3951
20230809,103500,159099325,3025,3050,3050,3025,5000
20230809,103400,143958465,3050,3050,3050,3050,2
20230809,103300,143952365,3050,3050,3050,3050,0
20230809,103200,143952365,3050,3050,3050,3050,515
20230809,103100,142381615,3050,3060,3060,3050,755
20230809,103000,140078315,3050,3055,3055,3050,200
20230809,102900,139468220,3055,3055,3055,3055,0
20230809,102800,139468220,3055,3055,3055,3055,100
20230809,102700,139162720,3065,3060,3065,3060,501
20230809,102600,137629655,3060,3060,3060,3060,7
20230809,102500,137608235,3065,3055,3065,3055,901
20230809,102400,134849060,3055,3045,3060,3045,6933
20230809,102300,113674520,3045,3045,3045,3045,449
20230809,102200,112307315,3040,3040,3045,3040,1458
20230809,102100,107873705,3035,3035,3035,3035,0
20230809,102000,107873705,3035,3025,3035,3025,614
20230809,101900,106010515,3020,3020,3020,3020,161
20230809,101800,105524295,3035,3035,3035,3035,0
20230809,101700,105524295,3035,3035,3035,3035,0
20230809,101600,105524295,3035,3035,3035,3035,0
20230809,101500,105524295,3035,3035,3035,3035,0
20230809,101400,105524295,3035,3035,3035,3035,0
20230809,101300,105524295,3035,3035,3035,3035,0
20230809,101200,105524295,3035,3035,3035,3035,0
20230809,101100,105524295,3035,3035,3035,3035,3
20230809,101000,105515190,3035,3035,3035,3035,0
20230809,100900,105515190,3035,3035,3035,3035,0
20230809,100800,105515190,3035,3035,3035,3035,5
20230809,100700,105500015,3035,3035,3035,3035,0
20230809,100600,105500015,3035,3035,3035,3035,0
20230809,100500,105500015,3035,3035,3035,3035,1
20230809,100400,105496980,3010,3010,3010,3010,0
20230809,100300,105496980,3010,3010,3010,3010,0
20230809,100200,105496980,3010,3020,3020,3010,80
20230809,100100,105255855,3030,3030,3030,3030,0
20230809,100000,105255855,3030,3030,3030,3030,0
20230809,095900,105255855,3030,3030,3030,3030,1
20230809,095800,105252825,3035,3035,3035,3035,0
20230809,095700,105252825,3035,3035,3035,3035,21
20230809,095600,105189090,3035,3035,3035,3035,0
20230809,095500,105189090,3035,3035,3035,3035,82
20230809,095400,104940220,3045,3050,3050,3045,33
20230809,095300,104839630,3045,3030,3045,3030,2223
20230809,095200,98078020,3025,3025,3025,3020,1635
20230809,095100,93132695,3005,3015,3020,3005,4250
20230809,095000,80315315,3010,3010,3010,3010,500
20230809,094900,78810315,3000,3000,3000,3000,0
20230809,094800,78810315,3000,3000,3000,3000,0
20230809,094700,78810315,3000,3000,3000,3000,500
20230809,094600,77310315,3000,3000,3000,3000,500
20230809,094500,75810315,3015,3015,3015,3015,3
20230809,094400,75801270,3020,3020,3020,3020,0
20230809,094300,75801270,3020,3020,3020,3020,82
20230809,094200,75553630,3020,3020,3020,3020,50
20230809,094100,75402630,3030,3030,3030,3030,0
20230809,094000,75402630,3030,3015,3030,3015,450
20230809,093900,74045270,3010,3005,3010,3005,1999
20230809,093800,68033275,3005,3005,3005,3005,1
20230809,093700,68030270,2990,2990,2990,2990,0
20230809,093600,68030270,2990,2995,2995,2990,210
20230809,093500,67402260,3020,3015,3020,3015,10
20230809,093400,67372075,3030,3030,3030,3025,77
20230809,093300,67138780,3030,3030,3030,3025,11
20230809,093200,67105470,3030,3025,3030,3025,11
20230809,093100,67072180,3030,3030,3030,3030,100
20230809,093000,66769180,3030,3010,3030,3010,131
20230809,092900,66372935,2995,3025,3025,2995,383
20230809,092800,65216615,3030,3020,3030,3020,43
20230809,092700,65086475,3025,3025,3025,3025,1416
20230809,092600,60803075,3030,3035,3035,3030,10
20230809,092500,60772750,3025,3025,3025,3025,0
20230809,092400,60772750,3025,3025,3025,3025,1
20230809,092300,60769725,3050,3050,3050,3050,0
20230809,092200,60769725,3050,3020,3050,3020,2505
20230809,092100,53146120,3015,2995,3015,2995,5476
20230809,092000,36698775,3005,3005,3005,3005,0
20230809,091900,36698775,3005,3005,3005,3005,0
20230809,091800,36698775,3005,3005,3005,3005,100
20230809,091700,36398275,3005,3005,3005,3005,100
20230809,091600,36097775,3005,2995,3005,2995,1302
20230809,091500,32196165,2995,2995,2995,2995,207
20230809,091400,31576200,2995,3000,3000,2995,56
20230809,091300,31408475,3010,3010,3010,3010,1
20230809,091200,31405465,3010,3010,3010,3010,0
20230809,091100,31405465,3010,3010,3010,3010,0
20230809,091000,31405465,3010,3010,3010,3010,0
20230809,090900,31405465,3010,3010,3010,3010,0
20230809,090800,31405465,3010,3010,3010,3010,3
20230809,090700,31396435,3015,3015,3015,3015,3
20230809,090600,31387390,3015,3000,3015,3000,106
20230809,090500,31069300,3020,3020,3020,3020,0
20230809,090400,31069300,3020,3020,3020,3020,0
20230809,090300,31069300,3020,2990,3020,2990,5029
20230809,090200,15985295,2985,3000,3015,2985,1781
20230809,090100,10657705,3035,3020,3035,3020,200
20230809,090000,10051670,3020,2995,3020,2995,3353