KissMeData/054040/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,192100,67314155,4030,4030,4030,4030,425
20230803,192000,67314155,4030,4030,4030,4030,0
20230803,191900,67314155,4030,4030,4030,4030,0
20230803,191800,67314155,4030,4030,4030,4030,0
20230803,191700,67314155,4030,4030,4030,4030,0
20230803,191600,67314155,4030,4030,4030,4030,0
20230803,191500,67314155,4030,4030,4030,4030,0
20230803,191400,67314155,4030,4030,4030,4030,0
20230803,191300,67314155,4030,4030,4030,4030,0
20230803,191200,67314155,4030,4030,4030,4030,0
20230803,191100,67314155,4030,4030,4030,4030,0
20230803,191000,67314155,4030,4030,4030,4030,0
20230803,190900,67314155,4030,4030,4030,4030,0
20230803,190800,67314155,4030,4030,4030,4030,0
20230803,190700,67314155,4030,4030,4030,4030,0
20230803,190600,67314155,4030,4030,4030,4030,0
20230803,190500,67314155,4030,4030,4030,4030,0
20230803,190400,67314155,4030,4030,4030,4030,0
20230803,190300,67314155,4030,4030,4030,4030,0
20230803,190200,67314155,4030,4030,4030,4030,0
20230803,190100,67314155,4030,4030,4030,4030,0
20230803,190000,67314155,4030,4030,4030,4030,0
20230803,185900,67314155,4030,4030,4030,4030,0
20230803,185800,67314155,4030,4030,4030,4030,0
20230803,185700,67314155,4030,4030,4030,4030,0
20230803,185600,67314155,4030,4030,4030,4030,0
20230803,185500,67314155,4030,4030,4030,4030,0
20230803,185400,67314155,4030,4030,4030,4030,0
20230803,185300,67314155,4030,4030,4030,4030,0
20230803,185200,67314155,4030,4030,4030,4030,0
20230803,185100,67314155,4030,4030,4030,4030,425
20230803,185000,67314155,4030,4030,4030,4030,0
20230803,184900,67314155,4030,4030,4030,4030,0
20230803,184800,67314155,4030,4030,4030,4030,0
20230803,184700,67314155,4030,4030,4030,4030,0
20230803,184600,67314155,4030,4030,4030,4030,0
20230803,184500,67314155,4030,4030,4030,4030,0
20230803,184400,67314155,4030,4030,4030,4030,0
20230803,184300,67314155,4030,4030,4030,4030,0
20230803,184200,67314155,4030,4030,4030,4030,0
20230803,184100,67314155,4030,4030,4030,4030,0
20230803,184000,67314155,4030,4030,4030,4030,0
20230803,183900,67314155,4030,4030,4030,4030,0
20230803,183800,67314155,4030,4030,4030,4030,0
20230803,183700,67314155,4030,4030,4030,4030,0
20230803,183600,67314155,4030,4030,4030,4030,0
20230803,183500,67314155,4030,4030,4030,4030,0
20230803,183400,67314155,4030,4030,4030,4030,0
20230803,183300,67314155,4030,4030,4030,4030,0
20230803,183200,67314155,4030,4030,4030,4030,0
20230803,183100,67314155,4030,4030,4030,4030,0
20230803,183000,67314155,4030,4030,4030,4030,0
20230803,182900,67314155,4030,4030,4030,4030,0
20230803,182800,67314155,4030,4030,4030,4030,0
20230803,182700,67314155,4030,4030,4030,4030,0
20230803,182600,67314155,4030,4030,4030,4030,0
20230803,182500,67314155,4030,4030,4030,4030,0
20230803,182400,67314155,4030,4030,4030,4030,0
20230803,182300,67314155,4030,4030,4030,4030,0
20230803,182200,67314155,4030,4030,4030,4030,0
20230803,182100,67314155,4030,4030,4030,4030,425
20230803,182000,67314155,4030,4030,4030,4030,0
20230803,181900,67314155,4030,4030,4030,4030,0
20230803,181800,67314155,4030,4030,4030,4030,0
20230803,181700,67314155,4030,4030,4030,4030,0
20230803,181600,67314155,4030,4030,4030,4030,0
20230803,181500,67314155,4030,4030,4030,4030,0
20230803,181400,67314155,4030,4030,4030,4030,0
20230803,181300,67314155,4030,4030,4030,4030,0
20230803,181200,67314155,4030,4030,4030,4030,0
20230803,181100,67314155,4030,4030,4030,4030,0
20230803,181000,67314155,4030,4030,4030,4030,0
20230803,180900,67314155,4030,4030,4030,4030,0
20230803,180800,67314155,4030,4030,4030,4030,0
20230803,180700,67314155,4030,4030,4030,4030,0
20230803,180600,67314155,4030,4030,4030,4030,0
20230803,180500,67314155,4030,4030,4030,4030,0
20230803,180400,67314155,4030,4030,4030,4030,0
20230803,180300,67314155,4030,4030,4030,4030,0
20230803,180200,67314155,4030,4030,4030,4030,0
20230803,180100,67314155,4030,4030,4030,4030,0
20230803,180000,67314155,4030,4030,4030,4030,0
20230803,175900,67314155,4030,4030,4030,4030,0
20230803,175800,67314155,4030,4030,4030,4030,0
20230803,175700,67314155,4030,4030,4030,4030,0
20230803,175600,67314155,4030,4030,4030,4030,0
20230803,175500,67314155,4030,4030,4030,4030,0
20230803,175400,67314155,4030,4030,4030,4030,0
20230803,175300,67314155,4030,4030,4030,4030,0
20230803,175200,67314155,4030,4030,4030,4030,0
20230803,175100,67314155,4030,4030,4030,4030,425
20230803,175000,67314155,4030,4030,4030,4030,0
20230803,174900,67314155,4030,4030,4030,4030,0
20230803,174800,67314155,4030,4030,4030,4030,0
20230803,174700,67314155,4030,4030,4030,4030,0
20230803,174600,67314155,4030,4030,4030,4030,0
20230803,174500,67314155,4030,4030,4030,4030,0
20230803,174400,67314155,4030,4030,4030,4030,0
20230803,174300,67314155,4030,4030,4030,4030,0
20230803,174200,67314155,4030,4030,4030,4030,0
20230803,174100,67314155,4030,4030,4030,4030,0
20230803,174000,67314155,4030,4030,4030,4030,0
20230803,173900,67314155,4030,4030,4030,4030,0
20230803,173800,67314155,4030,4030,4030,4030,0
20230803,173700,67314155,4030,4030,4030,4030,0
20230803,173600,67314155,4030,4030,4030,4030,0
20230803,173500,67314155,4030,4030,4030,4030,0
20230803,173400,67314155,4030,4030,4030,4030,0
20230803,173300,67314155,4030,4030,4030,4030,0
20230803,173200,67314155,4030,4030,4030,4030,0
20230803,173100,67314155,4030,4030,4030,4030,0
20230803,173000,67314155,4030,4030,4030,4030,0
20230803,172900,67314155,4030,4030,4030,4030,0
20230803,172800,67314155,4030,4030,4030,4030,0
20230803,172700,67314155,4030,4030,4030,4030,0
20230803,172600,67314155,4030,4030,4030,4030,0
20230803,172500,67314155,4030,4030,4030,4030,0
20230803,172400,67314155,4030,4030,4030,4030,0
20230803,172300,67314155,4030,4030,4030,4030,0
20230803,172200,67314155,4030,4030,4030,4030,0
20230803,172100,67314155,4030,4030,4030,4030,425
20230803,172000,67314155,4030,4030,4030,4030,0
20230803,171900,67314155,4030,4030,4030,4030,0
20230803,171800,67314155,4030,4030,4030,4030,0
20230803,171700,67314155,4030,4030,4030,4030,0
20230803,171600,67314155,4030,4030,4030,4030,0
20230803,171500,67314155,4030,4030,4030,4030,0
20230803,171400,67314155,4030,4030,4030,4030,0
20230803,171300,67314155,4030,4030,4030,4030,0
20230803,171200,67314155,4030,4030,4030,4030,0
20230803,171100,67314155,4030,4030,4030,4030,0
20230803,171000,67314155,4030,4030,4030,4030,0
20230803,170900,67314155,4030,4030,4030,4030,0
20230803,170800,67314155,4030,4030,4030,4030,0
20230803,170700,67314155,4030,4030,4030,4030,0
20230803,170600,67314155,4030,4030,4030,4030,0
20230803,170500,67314155,4030,4030,4030,4030,0
20230803,170400,67314155,4030,4030,4030,4030,0
20230803,170300,67314155,4030,4030,4030,4030,0
20230803,170200,67314155,4030,4030,4030,4030,0
20230803,170100,67314155,4030,4030,4030,4030,0
20230803,170000,67314155,4030,4030,4030,4030,0
20230803,165900,67314155,4030,4030,4030,4030,0
20230803,165800,67314155,4030,4030,4030,4030,0
20230803,165700,67314155,4030,4030,4030,4030,0
20230803,165600,67314155,4030,4030,4030,4030,0
20230803,165500,67314155,4030,4030,4030,4030,0
20230803,165400,67314155,4030,4030,4030,4030,0
20230803,165300,67314155,4030,4030,4030,4030,0
20230803,165200,67314155,4030,4030,4030,4030,0
20230803,165100,67314155,4030,4030,4030,4030,425
20230803,165000,67314155,4030,4030,4030,4030,0
20230803,164900,67314155,4030,4030,4030,4030,0
20230803,164800,67314155,4030,4030,4030,4030,0
20230803,164700,67314155,4030,4030,4030,4030,0
20230803,164600,67314155,4030,4030,4030,4030,0
20230803,164500,67314155,4030,4030,4030,4030,0
20230803,164400,67314155,4030,4030,4030,4030,0
20230803,164300,67314155,4030,4030,4030,4030,0
20230803,164200,67314155,4030,4030,4030,4030,0
20230803,164100,67314155,4030,4030,4030,4030,0
20230803,164000,67314155,4030,4030,4030,4030,0
20230803,163900,67314155,4030,4030,4030,4030,0
20230803,163800,67314155,4030,4030,4030,4030,0
20230803,163700,67314155,4030,4030,4030,4030,0
20230803,163600,67314155,4030,4030,4030,4030,0
20230803,163500,67314155,4030,4030,4030,4030,0
20230803,163400,67314155,4030,4030,4030,4030,0
20230803,163300,67314155,4030,4030,4030,4030,0
20230803,163200,67314155,4030,4030,4030,4030,0
20230803,163100,67314155,4030,4030,4030,4030,0
20230803,163000,67314155,4030,4030,4030,4030,0
20230803,162900,67314155,4030,4030,4030,4030,0
20230803,162800,67314155,4030,4030,4030,4030,0
20230803,162700,67314155,4030,4030,4030,4030,0
20230803,162600,67314155,4030,4030,4030,4030,0
20230803,162500,67314155,4030,4030,4030,4030,0
20230803,162400,67314155,4030,4030,4030,4030,0
20230803,162300,67314155,4030,4030,4030,4030,0
20230803,162200,67314155,4030,4030,4030,4030,0
20230803,162100,67314155,4030,4030,4030,4030,425
20230803,162000,67314155,4030,4030,4030,4030,0
20230803,161900,67314155,4030,4030,4030,4030,0
20230803,161800,67314155,4030,4030,4030,4030,0
20230803,161700,67314155,4030,4030,4030,4030,0
20230803,161600,67314155,4030,4030,4030,4030,0
20230803,161500,67314155,4030,4030,4030,4030,0
20230803,161400,67314155,4030,4030,4030,4030,0
20230803,161300,67314155,4030,4030,4030,4030,0
20230803,161200,67314155,4030,4030,4030,4030,0
20230803,161100,67314155,4030,4030,4030,4030,0
20230803,161000,67314155,4030,4030,4030,4030,0
20230803,160900,67314155,4030,4030,4030,4030,0
20230803,160800,67314155,4030,4030,4030,4030,0
20230803,160700,67314155,4030,4030,4030,4030,0
20230803,160600,67314155,4030,4030,4030,4030,0
20230803,160500,67314155,4030,4030,4030,4030,0
20230803,160400,67314155,4030,4030,4030,4030,0
20230803,160300,67314155,4030,4030,4030,4030,0
20230803,160200,67314155,4030,4030,4030,4030,0
20230803,160100,67314155,4030,4030,4030,4030,0
20230803,160000,67314155,4030,4030,4030,4030,0
20230803,155900,67314155,4030,4030,4030,4030,0
20230803,155800,67314155,4030,4030,4030,4030,0
20230803,155700,67314155,4030,4030,4030,4030,0
20230803,155600,67314155,4030,4030,4030,4030,0
20230803,155500,67314155,4030,4030,4030,4030,0
20230803,155400,67314155,4030,4030,4030,4030,0
20230803,155300,67314155,4030,4030,4030,4030,0
20230803,155200,67314155,4030,4030,4030,4030,0
20230803,155100,67314155,4030,4030,4030,4030,425
20230803,155000,67314155,4030,4030,4030,4030,0
20230803,154900,67314155,4030,4030,4030,4030,0
20230803,154800,67314155,4030,4030,4030,4030,0
20230803,154700,67314155,4030,4030,4030,4030,0
20230803,154600,67314155,4030,4030,4030,4030,0
20230803,154500,67314155,4030,4030,4030,4030,0
20230803,154400,67314155,4030,4030,4030,4030,0
20230803,154300,67314155,4030,4030,4030,4030,0
20230803,154200,67314155,4030,4030,4030,4030,0
20230803,154100,67314155,4030,4030,4030,4030,0
20230803,154000,67314155,4030,4030,4030,4030,0
20230803,153900,67314155,4030,4030,4030,4030,0
20230803,153800,67314155,4030,4030,4030,4030,0
20230803,153700,67314155,4030,4030,4030,4030,0
20230803,153600,67314155,4030,4030,4030,4030,0
20230803,153500,67314155,4030,4030,4030,4030,0
20230803,153400,67314155,4030,4030,4030,4030,0
20230803,153300,67314155,4030,4030,4030,4030,0
20230803,153200,67314155,4030,4030,4030,4030,0
20230803,153100,67314155,4030,4030,4030,4030,0
20230803,153000,67314155,4030,4030,4030,4030,425
20230803,152900,65601405,4020,4020,4020,4020,0
20230803,152800,65601405,4020,4020,4020,4020,0
20230803,152700,65601405,4020,4020,4020,4020,0
20230803,152600,65601405,4020,4020,4020,4020,0
20230803,152500,65601405,4020,4020,4020,4020,0
20230803,152400,65601405,4020,4020,4020,4020,0
20230803,152300,65601405,4020,4020,4020,4020,0
20230803,152200,65601405,4020,4020,4020,4020,0
20230803,152100,65601405,4020,4020,4020,4020,0
20230803,152000,65601405,4020,4020,4020,4020,0
20230803,151900,65601405,4020,4020,4020,4020,0
20230803,151800,65601405,4020,4020,4020,4020,0
20230803,151700,65601405,4020,4020,4020,4020,0
20230803,151600,65601405,4020,4020,4020,4020,0
20230803,151500,65601405,4020,4020,4020,4020,10
20230803,151400,65561205,4020,4020,4020,4020,0
20230803,151300,65561205,4020,4020,4020,4020,1
20230803,151200,65557185,4020,4020,4020,4020,0
20230803,151100,65557185,4020,4025,4025,4020,256
20230803,151000,64527430,4030,4030,4030,4030,0
20230803,150900,64527430,4030,4030,4030,4030,0
20230803,150800,64527430,4030,4030,4030,4030,0
20230803,150700,64527430,4030,4030,4030,4030,0
20230803,150600,64527430,4030,4030,4030,4030,0
20230803,150500,64527430,4030,4030,4030,4030,0
20230803,150400,64527430,4030,4030,4030,4030,0
20230803,150300,64527430,4030,4030,4030,4030,0
20230803,150200,64527430,4030,4030,4030,4030,0
20230803,150100,64527430,4030,4030,4030,4030,2
20230803,150000,64519370,4030,4030,4030,4030,0
20230803,145900,64519370,4030,4030,4030,4030,0
20230803,145800,64519370,4030,4030,4030,4030,0
20230803,145700,64519370,4030,4030,4030,4030,0
20230803,145600,64519370,4030,4030,4030,4030,0
20230803,145500,64519370,4030,4030,4030,4030,0
20230803,145400,64519370,4030,4030,4030,4030,0
20230803,145300,64519370,4030,4030,4030,4030,0
20230803,145200,64519370,4030,4030,4030,4030,52
20230803,145100,64309810,4030,4030,4030,4030,0
20230803,145000,64309810,4030,4030,4030,4030,0
20230803,144900,64309810,4030,4030,4030,4030,0
20230803,144800,64309810,4030,4030,4030,4030,0
20230803,144700,64309810,4030,4030,4030,4030,0
20230803,144600,64309810,4030,4030,4030,4030,0
20230803,144500,64309810,4030,4030,4030,4030,0
20230803,144400,64309810,4030,4030,4030,4030,0
20230803,144300,64309810,4030,4030,4030,4030,0
20230803,144200,64309810,4030,4030,4030,4030,1
20230803,144100,64305780,4035,4035,4035,4035,0
20230803,144000,64305780,4035,4035,4035,4035,0
20230803,143900,64305780,4035,4035,4035,4035,0
20230803,143800,64305780,4035,4035,4035,4035,1
20230803,143700,64301745,4040,4040,4040,4040,0
20230803,143600,64301745,4040,4040,4040,4040,0
20230803,143500,64301745,4040,4040,4040,4040,2
20230803,143400,64293665,4045,4040,4045,4040,11
20230803,143300,64249220,4045,4045,4045,4045,5
20230803,143200,64228995,4045,4045,4045,4045,1
20230803,143100,64224950,4025,4025,4025,4025,0
20230803,143000,64224950,4025,4035,4035,4025,459
20230803,142900,62373610,4035,4040,4040,4035,74
20230803,142800,62074920,4040,4040,4040,4040,0
20230803,142700,62074920,4040,4040,4040,4040,0
20230803,142600,62074920,4040,4040,4040,4040,0
20230803,142500,62074920,4040,4040,4040,4040,0
20230803,142400,62074920,4040,4040,4040,4040,0
20230803,142300,62074920,4040,4040,4040,4040,0
20230803,142200,62074920,4040,4040,4040,4040,0
20230803,142100,62074920,4040,4040,4040,4040,0
20230803,142000,62074920,4040,4040,4040,4040,0
20230803,141900,62074920,4040,4040,4040,4040,0
20230803,141800,62074920,4040,4040,4040,4040,0
20230803,141700,62074920,4040,4040,4040,4040,1
20230803,141600,62070880,4040,4040,4040,4040,1
20230803,141500,62066840,4045,4035,4045,4035,3
20230803,141400,62054720,4035,4040,4040,4035,42
20230803,141300,61885245,4045,4045,4045,4045,2
20230803,141200,61877155,4040,4040,4040,4040,0
20230803,141100,61877155,4040,4040,4040,4040,0
20230803,141000,61877155,4040,4040,4040,4040,0
20230803,140900,61877155,4040,4040,4040,4040,0
20230803,140800,61877155,4040,4040,4040,4040,0
20230803,140700,61877155,4040,4040,4040,4040,0
20230803,140600,61877155,4040,4040,4040,4040,0
20230803,140500,61877155,4040,4040,4040,4040,0
20230803,140400,61877155,4040,4040,4040,4040,0
20230803,140300,61877155,4040,4040,4040,4040,0
20230803,140200,61877155,4040,4040,4040,4040,0
20230803,140100,61877155,4040,4040,4040,4040,0
20230803,140000,61877155,4040,4040,4040,4040,0
20230803,135900,61877155,4040,4040,4040,4040,0
20230803,135800,61877155,4040,4040,4040,4040,0
20230803,135700,61877155,4040,4040,4040,4040,0
20230803,135600,61877155,4040,4040,4040,4040,0
20230803,135500,61877155,4040,4040,4040,4040,0
20230803,135400,61877155,4040,4040,4040,4040,0
20230803,135300,61877155,4040,4040,4040,4040,1
20230803,135200,61873115,4045,4045,4045,4045,0
20230803,135100,61873115,4045,4045,4045,4045,61
20230803,135000,61626370,4045,4045,4045,4045,0
20230803,134900,61626370,4045,4045,4045,4045,0
20230803,134800,61626370,4045,4040,4045,4040,104
20230803,134700,61206185,4040,4040,4040,4040,12
20230803,134600,61157705,4040,4040,4040,4040,4
20230803,134500,61141545,4035,4030,4035,4030,91
20230803,134400,60774710,4030,4030,4030,4030,0
20230803,134300,60774710,4030,4030,4030,4030,0
20230803,134200,60774710,4030,4030,4030,4030,0
20230803,134100,60774710,4030,4030,4030,4030,0
20230803,134000,60774710,4030,4030,4030,4030,0
20230803,133900,60774710,4030,4030,4030,4030,0
20230803,133800,60774710,4030,4030,4030,4030,1
20230803,133700,60770680,4030,4030,4030,4030,0
20230803,133600,60770680,4030,4030,4030,4030,50
20230803,133500,60569180,4030,4030,4030,4030,0
20230803,133400,60569180,4030,4030,4030,4030,0
20230803,133300,60569180,4030,4030,4030,4030,13
20230803,133200,60516790,4030,4030,4030,4030,0
20230803,133100,60516790,4030,4030,4030,4030,0
20230803,133000,60516790,4030,4030,4030,4030,0
20230803,132900,60516790,4030,4030,4030,4030,0
20230803,132800,60516790,4030,4030,4030,4030,0
20230803,132700,60516790,4030,4030,4030,4030,0
20230803,132600,60516790,4030,4030,4030,4030,5
20230803,132500,60496640,4030,4030,4030,4030,0
20230803,132400,60496640,4030,4030,4030,4030,0
20230803,132300,60496640,4030,4030,4030,4030,0
20230803,132200,60496640,4030,4030,4030,4030,0
20230803,132100,60496640,4030,4030,4030,4030,0
20230803,132000,60496640,4030,4030,4030,4030,0
20230803,131900,60496640,4030,4030,4030,4030,1
20230803,131800,60492610,4030,4030,4030,4030,1
20230803,131700,60488580,4005,4005,4005,4005,0
20230803,131600,60488580,4005,4005,4005,4005,0
20230803,131500,60488580,4005,4005,4005,4005,0
20230803,131400,60488580,4005,4005,4005,4005,0
20230803,131300,60488580,4005,4005,4005,4005,0
20230803,131200,60488580,4005,4015,4015,4005,31
20230803,131100,60364360,4035,4035,4035,4035,0
20230803,131000,60364360,4035,4035,4035,4035,0
20230803,130900,60364360,4035,4035,4035,4035,0
20230803,130800,60364360,4035,4035,4035,4035,1
20230803,130700,60360325,4035,4035,4035,4035,0
20230803,130600,60360325,4035,4035,4035,4035,0
20230803,130500,60360325,4035,4035,4035,4035,0
20230803,130400,60360325,4035,4025,4035,4025,120
20230803,130300,59876240,4025,4025,4025,4025,38
20230803,130200,59723290,4025,4025,4025,4025,0
20230803,130100,59723290,4025,4025,4025,4025,0
20230803,130000,59723290,4025,4025,4025,4025,0
20230803,125900,59723290,4025,4025,4025,4025,1
20230803,125800,59719265,4005,4005,4005,4005,0
20230803,125700,59719265,4005,4005,4005,4005,475
20230803,125600,57816890,3990,3990,3990,3990,0
20230803,125500,57816890,3990,3990,3990,3990,0
20230803,125400,57816890,3990,3990,3990,3990,0
20230803,125300,57816890,3990,4000,4000,3990,73
20230803,125200,57525410,4005,3995,4005,3995,84
20230803,125100,57189750,3990,3990,3990,3990,0
20230803,125000,57189750,3990,3990,3990,3990,23
20230803,124900,57097980,3985,3985,3985,3985,0
20230803,124800,57097980,3985,3985,3985,3985,0
20230803,124700,57097980,3985,3985,3985,3985,0
20230803,124600,57097980,3985,3985,3985,3985,0
20230803,124500,57097980,3985,3985,3985,3985,0
20230803,124400,57097980,3985,3985,3985,3985,0
20230803,124300,57097980,3985,3985,3985,3985,0
20230803,124200,57097980,3985,3985,3985,3985,0
20230803,124100,57097980,3985,3985,3985,3985,0
20230803,124000,57097980,3985,3985,3985,3985,0
20230803,123900,57097980,3985,3985,3985,3985,0
20230803,123800,57097980,3985,3985,3985,3985,0
20230803,123700,57097980,3985,3985,3985,3985,0
20230803,123600,57097980,3985,3985,3985,3985,0
20230803,123500,57097980,3985,3985,3985,3985,0
20230803,123400,57097980,3985,3985,3985,3985,0
20230803,123300,57097980,3985,3985,3985,3985,0
20230803,123200,57097980,3985,3985,3985,3985,0
20230803,123100,57097980,3985,3985,3985,3985,0
20230803,123000,57097980,3985,3985,3985,3985,0
20230803,122900,57097980,3985,4000,4000,3985,100
20230803,122800,56699440,4005,4005,4005,4005,357
20230803,122700,55269655,4005,4005,4005,4005,0
20230803,122600,55269655,4005,4005,4005,4005,0
20230803,122500,55269655,4005,4005,4005,4005,0
20230803,122400,55269655,4005,4005,4005,4005,0
20230803,122300,55269655,4005,4005,4005,4005,0
20230803,122200,55269655,4005,4005,4005,4005,0
20230803,122100,55269655,4005,4005,4005,4005,0
20230803,122000,55269655,4005,4005,4005,4005,0
20230803,121900,55269655,4005,4005,4005,4005,9
20230803,121800,55233610,4000,4000,4000,4000,0
20230803,121700,55233610,4000,4000,4000,4000,0
20230803,121600,55233610,4000,4000,4000,4000,0
20230803,121500,55233610,4000,4000,4000,4000,0
20230803,121400,55233610,4000,4000,4000,4000,0
20230803,121300,55233610,4000,4000,4000,4000,0
20230803,121200,55233610,4000,4000,4000,4000,0
20230803,121100,55233610,4000,4000,4000,4000,0
20230803,121000,55233610,4000,4000,4000,4000,0
20230803,120900,55233610,4000,4000,4000,4000,0
20230803,120800,55233610,4000,4000,4000,4000,3
20230803,120700,55221610,4005,4005,4005,4005,0
20230803,120600,55221610,4005,4005,4005,4005,0
20230803,120500,55221610,4005,4005,4005,4005,0
20230803,120400,55221610,4005,4005,4005,4005,0
20230803,120300,55221610,4005,4005,4005,4005,0
20230803,120200,55221610,4005,4005,4005,4005,7
20230803,120100,55193575,4000,4000,4000,4000,31
20230803,120000,55069575,4005,4005,4005,4005,0
20230803,115900,55069575,4005,3990,4005,3990,11
20230803,115800,55025670,3965,3965,3965,3965,0
20230803,115700,55025670,3965,3965,3965,3965,0
20230803,115600,55025670,3965,3965,3965,3965,0
20230803,115500,55025670,3965,3965,3965,3965,0
20230803,115400,55025670,3965,3965,3965,3965,0
20230803,115300,55025670,3965,3965,3965,3965,0
20230803,115200,55025670,3965,3965,3965,3965,0
20230803,115100,55025670,3965,3965,3965,3965,0
20230803,115000,55025670,3965,3965,3965,3965,0
20230803,114900,55025670,3965,3965,3965,3965,0
20230803,114800,55025670,3965,3965,3965,3965,0
20230803,114700,55025670,3965,3965,3965,3965,0
20230803,114600,55025670,3965,3965,3965,3965,0
20230803,114500,55025670,3965,3965,3965,3965,0
20230803,114400,55025670,3965,3965,3965,3965,0
20230803,114300,55025670,3965,3965,3965,3965,0
20230803,114200,55025670,3965,3965,3965,3965,0
20230803,114100,55025670,3965,3965,3965,3965,0
20230803,114000,55025670,3965,3965,3965,3965,0
20230803,113900,55025670,3965,3965,3965,3965,665
20230803,113800,52388945,3965,3965,3965,3965,0
20230803,113700,52388945,3965,3965,3965,3965,0
20230803,113600,52388945,3965,3965,3965,3965,0
20230803,113500,52388945,3965,3965,3965,3965,0
20230803,113400,52388945,3965,3965,3965,3965,1
20230803,113300,52384980,3995,3995,3995,3995,0
20230803,113200,52384980,3995,3995,3995,3995,0
20230803,113100,52384980,3995,3995,3995,3995,0
20230803,113000,52384980,3995,3995,3995,3995,0
20230803,112900,52384980,3995,3995,3995,3995,0
20230803,112800,52384980,3995,3995,3995,3995,801
20230803,112700,49184985,3995,3995,3995,3995,7
20230803,112600,49157020,3995,3995,3995,3995,192
20230803,112500,48389980,3995,3995,3995,3995,0
20230803,112400,48389980,3995,3995,3995,3995,0
20230803,112300,48389980,3995,3995,3995,3995,0
20230803,112200,48389980,3995,3995,3995,3995,0
20230803,112100,48389980,3995,3995,3995,3995,0
20230803,112000,48389980,3995,3995,3995,3995,0
20230803,111900,48389980,3995,3995,3995,3995,0
20230803,111800,48389980,3995,3995,3995,3995,0
20230803,111700,48389980,3995,3995,3995,3995,0
20230803,111600,48389980,3995,3995,3995,3995,50
20230803,111500,48190230,3995,3995,3995,3995,0
20230803,111400,48190230,3995,3995,3995,3995,150
20230803,111300,47590980,3975,3975,3975,3975,0
20230803,111200,47590980,3975,3975,3975,3975,0
20230803,111100,47590980,3975,3975,3975,3975,0
20230803,111000,47590980,3975,3960,3975,3960,49
20230803,110900,47396925,3955,3955,3955,3955,0
20230803,110800,47396925,3955,3970,3970,3955,2958
20230803,110700,35681430,3965,3965,3965,3965,0
20230803,110600,35681430,3965,3965,3965,3965,0
20230803,110500,35681430,3965,3965,3965,3965,0
20230803,110400,35681430,3965,3965,3965,3965,0
20230803,110300,35681430,3965,3965,3965,3965,206
20230803,110200,34864640,3965,3965,3965,3965,0
20230803,110100,34864640,3965,3965,3965,3965,0
20230803,110000,34864640,3965,3965,3965,3965,0
20230803,105900,34864640,3965,3965,3965,3965,0
20230803,105800,34864640,3965,3965,3965,3965,0
20230803,105700,34864640,3965,3965,3965,3965,160
20230803,105600,34230240,3965,3980,3980,3965,475
20230803,105500,32343785,4000,4000,4000,4000,0
20230803,105400,32343785,4000,4000,4000,4000,0
20230803,105300,32343785,4000,4000,4000,4000,0
20230803,105200,32343785,4000,4000,4000,4000,0
20230803,105100,32343785,4000,4000,4000,4000,0
20230803,105000,32343785,4000,4000,4000,4000,200
20230803,104900,31543785,4000,4000,4000,4000,119
20230803,104800,31067785,3995,3995,3995,3995,0
20230803,104700,31067785,3995,3995,3995,3995,0
20230803,104600,31067785,3995,3995,3995,3995,0
20230803,104500,31067785,3995,3995,3995,3995,0
20230803,104400,31067785,3995,3995,3995,3995,35
20230803,104300,30927960,3995,3995,3995,3995,0
20230803,104200,30927960,3995,3995,3995,3995,0
20230803,104100,30927960,3995,3995,3995,3995,5
20230803,104000,30907985,3995,3995,3995,3995,5
20230803,103900,30888010,3995,3995,3995,3995,143
20230803,103800,30316725,3980,3980,3980,3980,0
20230803,103700,30316725,3980,3980,3980,3980,0
20230803,103600,30316725,3980,3980,3980,3980,0
20230803,103500,30316725,3980,3980,3980,3980,0
20230803,103400,30316725,3980,3980,3980,3980,0
20230803,103300,30316725,3980,3980,3980,3980,112
20230803,103200,29870965,3980,3980,3980,3980,0
20230803,103100,29870965,3980,3980,3980,3980,0
20230803,103000,29870965,3980,3980,3980,3980,0
20230803,102900,29870965,3980,3980,3980,3980,0
20230803,102800,29870965,3980,3980,3980,3980,0
20230803,102700,29870965,3980,3980,3980,3980,112
20230803,102600,29425205,3985,4000,4000,3985,1236
20230803,102500,24489385,4000,4000,4000,4000,0
20230803,102400,24489385,4000,4000,4000,4000,0
20230803,102300,24489385,4000,4000,4000,4000,0
20230803,102200,24489385,4000,4000,4000,4000,0
20230803,102100,24489385,4000,4000,4000,4000,0
20230803,102000,24489385,4000,4000,4000,4000,0
20230803,101900,24489385,4000,4000,4000,4000,0
20230803,101800,24489385,4000,4000,4000,4000,0
20230803,101700,24489385,4000,4000,4000,4000,0
20230803,101600,24489385,4000,4000,4000,4000,1
20230803,101500,24485385,4005,4005,4005,4005,0
20230803,101400,24485385,4005,4005,4005,4005,125
20230803,101300,23984760,4005,4005,4005,4005,0
20230803,101200,23984760,4005,4005,4005,4005,0
20230803,101100,23984760,4005,4005,4005,4005,0
20230803,101000,23984760,4005,4005,4005,4005,30
20230803,100900,23864610,4005,4005,4005,4005,0
20230803,100800,23864610,4005,4005,4005,4005,0
20230803,100700,23864610,4005,4005,4005,4005,2
20230803,100600,23856600,4010,4010,4010,4010,11
20230803,100500,23812490,4020,4020,4020,4020,5
20230803,100400,23792390,4030,4030,4030,4030,0
20230803,100300,23792390,4030,4030,4030,4030,0
20230803,100200,23792390,4030,4030,4030,4030,123
20230803,100100,23296700,4030,4030,4030,4030,0
20230803,100000,23296700,4030,4030,4030,4030,0
20230803,095900,23296700,4030,4020,4030,4020,25
20230803,095800,23196190,4025,4025,4025,4025,0
20230803,095700,23196190,4025,4025,4025,4025,0
20230803,095600,23196190,4025,4025,4025,4025,4
20230803,095500,23180090,4005,4005,4005,4005,0
20230803,095400,23180090,4005,4005,4005,4005,0
20230803,095300,23180090,4005,4005,4005,4005,18
20230803,095200,23108000,4005,4005,4005,4005,2
20230803,095100,23099990,4005,4005,4005,4005,10
20230803,095000,23059940,4005,4005,4005,4005,0
20230803,094900,23059940,4005,4005,4005,4005,0
20230803,094800,23059940,4005,4005,4005,4005,0
20230803,094700,23059940,4005,4005,4005,4005,0
20230803,094600,23059940,4005,4005,4005,4005,0
20230803,094500,23059940,4005,4005,4005,4005,19
20230803,094400,22983845,4005,4005,4005,4005,3
20230803,094300,22971830,4005,4005,4005,4005,72
20230803,094200,22683470,4000,4000,4000,4000,0
20230803,094100,22683470,4000,4000,4000,4000,0
20230803,094000,22683470,4000,4000,4000,4000,8
20230803,093900,22651470,4005,4005,4005,4005,0
20230803,093800,22651470,4005,4005,4005,4005,0
20230803,093700,22651470,4005,4005,4005,4005,6
20230803,093600,22627440,4005,4005,4005,4005,6
20230803,093500,22603410,4005,4005,4030,4005,182
20230803,093400,21870850,4030,4030,4030,4030,0
20230803,093300,21870850,4030,4030,4030,4030,52
20230803,093200,21661290,4030,4030,4030,4030,5
20230803,093100,21641140,4030,4030,4030,4030,6
20230803,093000,21616960,4000,4000,4000,4000,0
20230803,092900,21616960,4000,4000,4000,4000,0
20230803,092800,21616960,4000,4000,4000,4000,0
20230803,092700,21616960,4000,4000,4000,4000,0
20230803,092600,21616960,4000,4000,4000,4000,0
20230803,092500,21616960,4000,4010,4010,4000,250
20230803,092400,20616220,4000,4000,4000,4000,0
20230803,092300,20616220,4000,4000,4000,4000,0
20230803,092200,20616220,4000,4000,4000,4000,0
20230803,092100,20616220,4000,4000,4000,4000,0
20230803,092000,20616220,4000,3980,4000,3980,436
20230803,091900,18873500,3980,3980,3980,3980,14
20230803,091800,18817780,3970,3970,3970,3970,0
20230803,091700,18817780,3970,3970,3970,3970,0
20230803,091600,18817780,3970,3970,3970,3970,82
20230803,091500,18492240,3960,3960,3960,3960,0
20230803,091400,18492240,3960,3960,3960,3960,0
20230803,091300,18492240,3960,3960,3960,3960,8
20230803,091200,18460560,3960,3960,3960,3960,0
20230803,091100,18460560,3960,3960,3960,3960,64
20230803,091000,18207120,3960,3960,3960,3960,300
20230803,090900,17019120,3955,3970,3970,3955,1703
20230803,090800,10271910,3970,3970,3970,3970,0
20230803,090700,10271910,3970,3970,3970,3970,0
20230803,090600,10271910,3970,3970,3970,3970,371
20230803,090500,8799040,3970,4000,4000,3970,854
20230803,090400,5393660,3965,3965,3965,3965,78
20230803,090300,5084390,4000,4000,4000,4000,0
20230803,090200,5084390,4000,4000,4000,4000,600
20230803,090100,2684390,4000,4000,4000,4000,416
20230803,090000,1020390,3955,3955,3955,3955,258