KissMeData/001200/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183200,678952830,4070,4070,4070,4070,7909
20230824,183100,678952830,4070,4070,4070,4070,0
20230824,183000,678952830,4070,4070,4070,4070,0
20230824,182900,678952830,4070,4070,4070,4070,0
20230824,182800,678952830,4070,4070,4070,4070,0
20230824,182700,678952830,4070,4070,4070,4070,0
20230824,182600,678952830,4070,4070,4070,4070,0
20230824,182500,678952830,4070,4070,4070,4070,0
20230824,182400,678952830,4070,4070,4070,4070,0
20230824,182300,678952830,4070,4070,4070,4070,0
20230824,182200,678952830,4070,4070,4070,4070,0
20230824,182100,678952830,4070,4070,4070,4070,0
20230824,182000,678952830,4070,4070,4070,4070,0
20230824,181900,678952830,4070,4070,4070,4070,0
20230824,181800,678952830,4070,4070,4070,4070,0
20230824,181700,678952830,4070,4070,4070,4070,0
20230824,181600,678952830,4070,4070,4070,4070,0
20230824,181500,678952830,4070,4070,4070,4070,0
20230824,181400,678952830,4070,4070,4070,4070,0
20230824,181300,678952830,4070,4070,4070,4070,0
20230824,181200,678952830,4070,4070,4070,4070,0
20230824,181100,678952830,4070,4070,4070,4070,0
20230824,181000,678952830,4070,4070,4070,4070,0
20230824,180900,678952830,4070,4070,4070,4070,0
20230824,180800,678952830,4070,4070,4070,4070,0
20230824,180700,678952830,4070,4070,4070,4070,0
20230824,180600,678952830,4070,4070,4070,4070,0
20230824,180500,678952830,4070,4070,4070,4070,0
20230824,180400,678952830,4070,4070,4070,4070,0
20230824,180300,678952830,4070,4070,4070,4070,0
20230824,180200,678952830,4070,4070,4070,4070,7909
20230824,180100,678952830,4070,4070,4070,4070,0
20230824,180000,678952830,4070,4070,4070,4070,0
20230824,175900,678952830,4070,4070,4070,4070,0
20230824,175800,678952830,4070,4070,4070,4070,0
20230824,175700,678952830,4070,4070,4070,4070,0
20230824,175600,678952830,4070,4070,4070,4070,0
20230824,175500,678952830,4070,4070,4070,4070,0
20230824,175400,678952830,4070,4070,4070,4070,0
20230824,175300,678952830,4070,4070,4070,4070,0
20230824,175200,678952830,4070,4070,4070,4070,0
20230824,175100,678952830,4070,4070,4070,4070,0
20230824,175000,678952830,4070,4070,4070,4070,0
20230824,174900,678952830,4070,4070,4070,4070,0
20230824,174800,678952830,4070,4070,4070,4070,0
20230824,174700,678952830,4070,4070,4070,4070,0
20230824,174600,678952830,4070,4070,4070,4070,0
20230824,174500,678952830,4070,4070,4070,4070,0
20230824,174400,678952830,4070,4070,4070,4070,0
20230824,174300,678952830,4070,4070,4070,4070,0
20230824,174200,678952830,4070,4070,4070,4070,0
20230824,174100,678952830,4070,4070,4070,4070,0
20230824,174000,678952830,4070,4070,4070,4070,0
20230824,173900,678952830,4070,4070,4070,4070,0
20230824,173800,678952830,4070,4070,4070,4070,0
20230824,173700,678952830,4070,4070,4070,4070,0
20230824,173600,678952830,4070,4070,4070,4070,0
20230824,173500,678952830,4070,4070,4070,4070,0
20230824,173400,678952830,4070,4070,4070,4070,0
20230824,173300,678952830,4070,4070,4070,4070,0
20230824,173200,678952830,4070,4070,4070,4070,7909
20230824,173100,678952830,4070,4070,4070,4070,0
20230824,173000,678952830,4070,4070,4070,4070,0
20230824,172900,678952830,4070,4070,4070,4070,0
20230824,172800,678952830,4070,4070,4070,4070,0
20230824,172700,678952830,4070,4070,4070,4070,0
20230824,172600,678952830,4070,4070,4070,4070,0
20230824,172500,678952830,4070,4070,4070,4070,0
20230824,172400,678952830,4070,4070,4070,4070,0
20230824,172300,678952830,4070,4070,4070,4070,0
20230824,172200,678952830,4070,4070,4070,4070,0
20230824,172100,678952830,4070,4070,4070,4070,0
20230824,172000,678952830,4070,4070,4070,4070,0
20230824,171900,678952830,4070,4070,4070,4070,0
20230824,171800,678952830,4070,4070,4070,4070,0
20230824,171700,678952830,4070,4070,4070,4070,0
20230824,171600,678952830,4070,4070,4070,4070,0
20230824,171500,678952830,4070,4070,4070,4070,0
20230824,171400,678952830,4070,4070,4070,4070,0
20230824,171300,678952830,4070,4070,4070,4070,0
20230824,171200,678952830,4070,4070,4070,4070,0
20230824,171100,678952830,4070,4070,4070,4070,0
20230824,171000,678952830,4070,4070,4070,4070,0
20230824,170900,678952830,4070,4070,4070,4070,0
20230824,170800,678952830,4070,4070,4070,4070,0
20230824,170700,678952830,4070,4070,4070,4070,0
20230824,170600,678952830,4070,4070,4070,4070,0
20230824,170500,678952830,4070,4070,4070,4070,0
20230824,170400,678952830,4070,4070,4070,4070,0
20230824,170300,678952830,4070,4070,4070,4070,0
20230824,170200,678952830,4070,4070,4070,4070,7909
20230824,170100,678952830,4070,4070,4070,4070,0
20230824,170000,678952830,4070,4070,4070,4070,0
20230824,165900,678952830,4070,4070,4070,4070,0
20230824,165800,678952830,4070,4070,4070,4070,0
20230824,165700,678952830,4070,4070,4070,4070,0
20230824,165600,678952830,4070,4070,4070,4070,0
20230824,165500,678952830,4070,4070,4070,4070,0
20230824,165400,678952830,4070,4070,4070,4070,0
20230824,165300,678952830,4070,4070,4070,4070,0
20230824,165200,678952830,4070,4070,4070,4070,0
20230824,165100,678952830,4070,4070,4070,4070,0
20230824,165000,678952830,4070,4070,4070,4070,0
20230824,164900,678952830,4070,4070,4070,4070,0
20230824,164800,678952830,4070,4070,4070,4070,0
20230824,164700,678952830,4070,4070,4070,4070,0
20230824,164600,678952830,4070,4070,4070,4070,0
20230824,164500,678952830,4070,4070,4070,4070,0
20230824,164400,678952830,4070,4070,4070,4070,0
20230824,164300,678952830,4070,4070,4070,4070,0
20230824,164200,678952830,4070,4070,4070,4070,0
20230824,164100,678952830,4070,4070,4070,4070,0
20230824,164000,678952830,4070,4070,4070,4070,0
20230824,163900,678952830,4070,4070,4070,4070,0
20230824,163800,678952830,4070,4070,4070,4070,0
20230824,163700,678952830,4070,4070,4070,4070,0
20230824,163600,678952830,4070,4070,4070,4070,0
20230824,163500,678952830,4070,4070,4070,4070,0
20230824,163400,678952830,4070,4070,4070,4070,0
20230824,163300,678952830,4070,4070,4070,4070,0
20230824,163200,678952830,4070,4070,4070,4070,7909
20230824,163100,678952830,4070,4070,4070,4070,0
20230824,163000,678952830,4070,4070,4070,4070,0
20230824,162900,678952830,4070,4070,4070,4070,0
20230824,162800,678952830,4070,4070,4070,4070,0
20230824,162700,678952830,4070,4070,4070,4070,0
20230824,162600,678952830,4070,4070,4070,4070,0
20230824,162500,678952830,4070,4070,4070,4070,0
20230824,162400,678952830,4070,4070,4070,4070,0
20230824,162300,678952830,4070,4070,4070,4070,0
20230824,162200,678952830,4070,4070,4070,4070,0
20230824,162100,678952830,4070,4070,4070,4070,0
20230824,162000,678952830,4070,4070,4070,4070,0
20230824,161900,678952830,4070,4070,4070,4070,0
20230824,161800,678952830,4070,4070,4070,4070,0
20230824,161700,678952830,4070,4070,4070,4070,0
20230824,161600,678952830,4070,4070,4070,4070,0
20230824,161500,678952830,4070,4070,4070,4070,0
20230824,161400,678952830,4070,4070,4070,4070,0
20230824,161300,678952830,4070,4070,4070,4070,0
20230824,161200,678952830,4070,4070,4070,4070,0
20230824,161100,678952830,4070,4070,4070,4070,0
20230824,161000,678952830,4070,4070,4070,4070,0
20230824,160900,678952830,4070,4070,4070,4070,0
20230824,160800,678952830,4070,4070,4070,4070,0
20230824,160700,678952830,4070,4070,4070,4070,0
20230824,160600,678952830,4070,4070,4070,4070,0
20230824,160500,678952830,4070,4070,4070,4070,0
20230824,160400,678952830,4070,4070,4070,4070,0
20230824,160300,678952830,4070,4070,4070,4070,0
20230824,160200,678952830,4070,4070,4070,4070,7909
20230824,160100,678952830,4070,4070,4070,4070,0
20230824,160000,678952830,4070,4070,4070,4070,0
20230824,155900,678952830,4070,4070,4070,4070,0
20230824,155800,678952830,4070,4070,4070,4070,0
20230824,155700,678952830,4070,4070,4070,4070,0
20230824,155600,678952830,4070,4070,4070,4070,0
20230824,155500,678952830,4070,4070,4070,4070,0
20230824,155400,678952830,4070,4070,4070,4070,0
20230824,155300,678952830,4070,4070,4070,4070,0
20230824,155200,678952830,4070,4070,4070,4070,0
20230824,155100,678952830,4070,4070,4070,4070,0
20230824,155000,678952830,4070,4070,4070,4070,0
20230824,154900,678952830,4070,4070,4070,4070,0
20230824,154800,678952830,4070,4070,4070,4070,0
20230824,154700,678952830,4070,4070,4070,4070,0
20230824,154600,678952830,4070,4070,4070,4070,0
20230824,154500,678952830,4070,4070,4070,4070,0
20230824,154400,678952830,4070,4070,4070,4070,0
20230824,154300,678952830,4070,4070,4070,4070,0
20230824,154200,678952830,4070,4070,4070,4070,0
20230824,154100,678952830,4070,4070,4070,4070,0
20230824,154000,678952830,4070,4070,4070,4070,0
20230824,153900,678952830,4070,4070,4070,4070,0
20230824,153800,678952830,4070,4070,4070,4070,0
20230824,153700,678952830,4070,4070,4070,4070,0
20230824,153600,678952830,4070,4070,4070,4070,0
20230824,153500,678952830,4070,4070,4070,4070,0
20230824,153400,678952830,4070,4070,4070,4070,0
20230824,153300,678952830,4070,4070,4070,4070,0
20230824,153200,678952830,4070,4070,4070,4070,7909
20230824,153100,678952830,4070,4070,4070,4070,0
20230824,153000,678952830,4070,4070,4070,4070,7909
20230824,152900,646763200,4070,4070,4070,4070,0
20230824,152800,646763200,4070,4070,4070,4070,0
20230824,152700,646763200,4070,4070,4070,4070,0
20230824,152600,646763200,4070,4070,4070,4070,0
20230824,152500,646763200,4070,4070,4070,4070,0
20230824,152400,646763200,4070,4070,4070,4070,0
20230824,152300,646763200,4070,4070,4070,4070,0
20230824,152200,646763200,4070,4070,4070,4070,0
20230824,152100,646763200,4070,4070,4070,4070,0
20230824,152000,646763200,4070,4070,4070,4070,0
20230824,151900,646763200,4070,4070,4070,4070,73
20230824,151800,646466090,4070,4070,4070,4070,0
20230824,151700,646466090,4070,4070,4070,4070,38
20230824,151600,646311430,4060,4060,4060,4060,4108
20230824,151500,629632950,4060,4060,4060,4060,0
20230824,151400,629632950,4060,4060,4060,4060,0
20230824,151300,629632950,4060,4060,4060,4060,0
20230824,151200,629632950,4060,4060,4060,4060,512
20230824,151100,627554230,4070,4070,4070,4070,0
20230824,151000,627554230,4070,4070,4070,4070,50
20230824,150900,627350730,4070,4070,4070,4070,0
20230824,150800,627350730,4070,4065,4070,4065,400
20230824,150700,625724270,4060,4060,4060,4060,500
20230824,150600,623694270,4065,4065,4065,4065,342
20230824,150500,622304040,4070,4070,4070,4070,0
20230824,150400,622304040,4070,4065,4070,4060,1290
20230824,150300,617064155,4070,4070,4070,4070,100
20230824,150200,616657155,4065,4065,4065,4065,489
20230824,150100,614669370,4060,4065,4065,4060,103
20230824,150000,614250690,4065,4065,4065,4065,602
20230824,145900,611803560,4065,4070,4070,4065,884
20230824,145800,608210020,4065,4065,4065,4065,0
20230824,145700,608210020,4065,4065,4065,4065,0
20230824,145600,608210020,4065,4065,4065,4065,0
20230824,145500,608210020,4065,4065,4065,4065,500
20230824,145400,606177520,4070,4070,4070,4070,10
20230824,145300,606136820,4070,4070,4070,4070,71
20230824,145200,605847850,4070,4070,4070,4070,27
20230824,145100,605737960,4070,4070,4070,4070,0
20230824,145000,605737960,4070,4070,4070,4070,0
20230824,144900,605737960,4070,4070,4070,4070,0
20230824,144800,605737960,4070,4070,4070,4070,50
20230824,144700,605534460,4070,4075,4080,4070,4023
20230824,144600,589149695,4070,4070,4070,4070,0
20230824,144500,589149695,4070,4070,4070,4070,0
20230824,144400,589149695,4070,4070,4070,4070,600
20230824,144300,586707695,4075,4075,4075,4075,1
20230824,144200,586703620,4080,4080,4080,4080,0
20230824,144100,586703620,4080,4080,4080,4080,0
20230824,144000,586703620,4080,4080,4080,4080,1
20230824,143900,586699540,4065,4065,4065,4065,144
20230824,143800,586114180,4065,4065,4065,4065,100
20230824,143700,585707680,4065,4065,4065,4065,0
20230824,143600,585707680,4065,4065,4065,4065,0
20230824,143500,585707680,4065,4065,4065,4065,0
20230824,143400,585707680,4065,4070,4070,4065,300
20230824,143300,584488115,4070,4070,4070,4070,34
20230824,143200,584349735,4070,4070,4070,4070,66
20230824,143100,584081115,4070,4070,4070,4070,0
20230824,143000,584081115,4070,4070,4070,4070,0
20230824,142900,584081115,4070,4080,4080,4070,602
20230824,142800,581630955,4080,4080,4080,4080,0
20230824,142700,581630955,4080,4080,4080,4080,0
20230824,142600,581630955,4080,4080,4080,4080,0
20230824,142500,581630955,4080,4080,4080,4080,0
20230824,142400,581630955,4080,4080,4080,4080,6
20230824,142300,581606475,4080,4080,4080,4080,0
20230824,142200,581606475,4080,4070,4080,4070,105
20230824,142100,581179075,4080,4080,4080,4080,0
20230824,142000,581179075,4080,4080,4080,4080,0
20230824,141900,581179075,4080,4080,4080,4080,1
20230824,141800,581174995,4070,4070,4070,4070,0
20230824,141700,581174995,4070,4070,4070,4070,163
20230824,141600,580511585,4080,4080,4080,4080,0
20230824,141500,580511585,4080,4080,4080,4080,800
20230824,141400,577247585,4070,4070,4070,4070,0
20230824,141300,577247585,4070,4070,4070,4070,2610
20230824,141200,566624885,4080,4080,4080,4080,0
20230824,141100,566624885,4080,4080,4080,4080,0
20230824,141000,566624885,4080,4080,4080,4080,0
20230824,140900,566624885,4080,4080,4080,4080,13
20230824,140800,566571845,4070,4070,4070,4070,201
20230824,140700,565753775,4080,4080,4080,4080,0
20230824,140600,565753775,4080,4080,4080,4080,0
20230824,140500,565753775,4080,4070,4080,4070,1548
20230824,140400,559453395,4070,4070,4070,4070,0
20230824,140300,559453395,4070,4075,4075,4070,279
20230824,140200,558317365,4075,4065,4075,4065,8573
20230824,140100,523387390,4065,4075,4075,4065,140
20230824,140000,522817290,4075,4075,4075,4075,20
20230824,135900,522735790,4075,4075,4075,4075,0
20230824,135800,522735790,4075,4075,4075,4075,100
20230824,135700,522328290,4065,4065,4065,4065,1534
20230824,135600,516092580,4060,4060,4060,4060,3525
20230824,135500,501781080,4060,4060,4060,4060,0
20230824,135400,501781080,4060,4060,4060,4060,256
20230824,135300,500741720,4055,4055,4055,4055,0
20230824,135200,500741720,4055,4055,4055,4055,500
20230824,135100,498714220,4060,4060,4060,4060,0
20230824,135000,498714220,4060,4060,4060,4060,0
20230824,134900,498714220,4060,4060,4060,4060,23
20230824,134800,498620840,4060,4060,4060,4060,0
20230824,134700,498620840,4060,4060,4060,4060,0
20230824,134600,498620840,4060,4060,4060,4060,0
20230824,134500,498620840,4060,4060,4060,4060,5
20230824,134400,498600540,4050,4050,4050,4050,0
20230824,134300,498600540,4050,4050,4050,4050,0
20230824,134200,498600540,4050,4050,4050,4050,1000
20230824,134100,494550540,4050,4050,4050,4050,0
20230824,134000,494550540,4050,4050,4050,4050,0
20230824,133900,494550540,4050,4050,4050,4050,0
20230824,133800,494550540,4050,4050,4050,4050,32
20230824,133700,494420940,4050,4050,4050,4050,0
20230824,133600,494420940,4050,4050,4050,4050,0
20230824,133500,494420940,4050,4050,4050,4050,0
20230824,133400,494420940,4050,4050,4050,4050,0
20230824,133300,494420940,4050,4050,4050,4050,1000
20230824,133200,490370940,4050,4050,4050,4050,50
20230824,133100,490168440,4050,4050,4050,4050,1
20230824,133000,490164390,4050,4050,4050,4050,0
20230824,132900,490164390,4050,4050,4050,4050,18
20230824,132800,490091490,4050,4050,4050,4050,7
20230824,132700,490063140,4050,4050,4050,4050,1
20230824,132600,490059090,4050,4050,4050,4050,12
20230824,132500,490010490,4040,4040,4040,4040,0
20230824,132400,490010490,4040,4050,4050,4040,500
20230824,132300,487990060,4040,4040,4040,4040,0
20230824,132200,487990060,4040,4055,4055,4040,1110
20230824,132100,483504010,4055,4050,4055,4050,627
20230824,132000,480964570,4050,4050,4050,4050,0
20230824,131900,480964570,4050,4050,4050,4050,0
20230824,131800,480964570,4050,4050,4050,4050,50
20230824,131700,480762070,4040,4040,4040,4040,100
20230824,131600,480358070,4050,4050,4050,4050,0
20230824,131500,480358070,4050,4050,4050,4050,32
20230824,131400,480228470,4050,4055,4055,4050,304
20230824,131300,478997215,4055,4055,4055,4055,9
20230824,131200,478960720,4055,4055,4055,4055,10
20230824,131100,478920170,4055,4055,4055,4055,3
20230824,131000,478908005,4055,4055,4055,4055,12
20230824,130900,478859345,4055,4040,4055,4040,1834
20230824,130800,471449925,4035,4035,4035,4035,0
20230824,130700,471449925,4035,4035,4035,4035,1622
20230824,130600,464905155,4035,4035,4035,4035,0
20230824,130500,464905155,4035,4040,4040,4035,250
20230824,130400,463895165,4040,4040,4040,4040,0
20230824,130300,463895165,4040,4040,4040,4040,1
20230824,130200,463891125,4040,4040,4040,4040,0
20230824,130100,463891125,4040,4040,4040,4040,145
20230824,130000,463305325,4045,4045,4045,4045,1
20230824,125900,463301280,4045,4045,4045,4045,0
20230824,125800,463301280,4045,4045,4045,4045,13
20230824,125700,463248695,4045,4045,4045,4045,200
20230824,125600,462439695,4045,4045,4045,4045,101
20230824,125500,462031150,4050,4050,4050,4050,63
20230824,125400,461776000,4050,4050,4050,4050,0
20230824,125300,461776000,4050,4050,4050,4050,753
20230824,125200,458726350,4045,4045,4045,4045,500
20230824,125100,456703850,4040,4040,4040,4040,0
20230824,125000,456703850,4040,4040,4040,4040,0
20230824,124900,456703850,4040,4040,4040,4040,0
20230824,124800,456703850,4040,4040,4040,4040,1860
20230824,124700,449189450,4035,4035,4035,4035,1000
20230824,124600,445154450,4030,4030,4030,4030,0
20230824,124500,445154450,4030,4030,4030,4030,0
20230824,124400,445154450,4030,4040,4040,4030,454
20230824,124300,443321295,4035,4035,4035,4035,981
20230824,124200,439362960,4035,4035,4035,4035,100
20230824,124100,438959460,4035,4035,4035,4035,11
20230824,124000,438915075,4035,4035,4035,4035,0
20230824,123900,438915075,4035,4035,4035,4035,1
20230824,123800,438911040,4030,4030,4030,4030,0
20230824,123700,438911040,4030,4045,4045,4030,1833
20230824,123600,431520775,4040,4045,4045,4040,1722
20230824,123500,424563050,4045,4045,4045,4045,2
20230824,123400,424554960,4050,4050,4050,4050,0
20230824,123300,424554960,4050,4050,4050,4050,10
20230824,123200,424514460,4050,4050,4050,4050,0
20230824,123100,424514460,4050,4050,4050,4050,0
20230824,123000,424514460,4050,4050,4050,4050,0
20230824,122900,424514460,4050,4050,4050,4050,0
20230824,122800,424514460,4050,4050,4050,4050,0
20230824,122700,424514460,4050,4050,4050,4050,0
20230824,122600,424514460,4050,4050,4050,4050,0
20230824,122500,424514460,4050,4050,4050,4050,0
20230824,122400,424514460,4050,4050,4050,4050,0
20230824,122300,424514460,4050,4050,4050,4050,0
20230824,122200,424514460,4050,4050,4050,4050,0
20230824,122100,424514460,4050,4050,4050,4050,100
20230824,122000,424109460,4050,4050,4050,4050,108
20230824,121900,423672060,4050,4050,4050,4050,0
20230824,121800,423672060,4050,4050,4050,4050,1000
20230824,121700,419622060,4065,4065,4065,4065,0
20230824,121600,419622060,4065,4065,4065,4065,1
20230824,121500,419617995,4050,4050,4050,4050,0
20230824,121400,419617995,4050,4060,4060,4050,3001
20230824,121300,407456640,4065,4065,4065,4065,45
20230824,121200,407273715,4070,4070,4070,4070,0
20230824,121100,407273715,4070,4070,4070,4070,491
20230824,121000,405275345,4070,4070,4070,4070,0
20230824,120900,405275345,4070,4070,4070,4070,0
20230824,120800,405275345,4070,4070,4070,4070,1181
20230824,120700,400468675,4080,4080,4080,4080,0
20230824,120600,400468675,4080,4090,4100,4080,3446
20230824,120500,386395875,4095,4095,4095,4095,10
20230824,120400,386354925,4095,4095,4095,4095,0
20230824,120300,386354925,4095,4095,4095,4095,0
20230824,120200,386354925,4095,4095,4095,4095,6
20230824,120100,386330355,4095,4090,4095,4090,151
20230824,120000,385712060,4095,4095,4095,4095,0
20230824,115900,385712060,4095,4095,4095,4095,0
20230824,115800,385712060,4095,4095,4095,4095,0
20230824,115700,385712060,4095,4095,4095,4095,0
20230824,115600,385712060,4095,4095,4095,4095,0
20230824,115500,385712060,4095,4095,4095,4095,0
20230824,115400,385712060,4095,4095,4095,4095,12
20230824,115300,385662920,4085,4085,4085,4085,0
20230824,115200,385662920,4085,4085,4085,4085,1
20230824,115100,385658835,4090,4090,4090,4090,0
20230824,115000,385658835,4090,4090,4090,4090,0
20230824,114900,385658835,4090,4090,4090,4090,0
20230824,114800,385658835,4090,4090,4090,4090,0
20230824,114700,385658835,4090,4090,4090,4090,893
20230824,114600,382006465,4100,4100,4100,4100,0
20230824,114500,382006465,4100,4080,4100,4080,1812
20230824,114400,374595350,4075,4075,4075,4075,0
20230824,114300,374595350,4075,4095,4095,4075,6250
20230824,114200,349057835,4105,4105,4105,4105,0
20230824,114100,349057835,4105,4105,4105,4105,0
20230824,114000,349057835,4105,4095,4105,4095,91
20230824,113900,348684915,4090,4095,4095,4090,201
20230824,113800,347862745,4100,4090,4100,4090,2113
20230824,113700,339209465,4095,4100,4100,4095,2050
20230824,113600,330814530,4095,4060,4095,4060,6029
20230824,113500,306212495,4060,4055,4060,4055,1000
20230824,113400,302155380,4050,4050,4050,4050,30
20230824,113300,302033880,4050,4050,4050,4050,0
20230824,113200,302033880,4050,4050,4050,4050,0
20230824,113100,302033880,4050,4050,4050,4050,0
20230824,113000,302033880,4050,4050,4050,4050,3415
20230824,112900,288203130,4040,4040,4040,4040,5
20230824,112800,288182930,4045,4045,4045,4045,0
20230824,112700,288182930,4045,4045,4045,4045,0
20230824,112600,288182930,4045,4045,4045,4045,2355
20230824,112500,278656955,4045,4045,4045,4045,0
20230824,112400,278656955,4045,4045,4045,4045,75
20230824,112300,278353580,4050,4050,4050,4050,0
20230824,112200,278353580,4050,4050,4050,4050,0
20230824,112100,278353580,4050,4050,4050,4050,0
20230824,112000,278353580,4050,4050,4050,4050,9
20230824,111900,278317130,4050,4050,4050,4050,0
20230824,111800,278317130,4050,4050,4050,4050,0
20230824,111700,278317130,4050,4050,4050,4050,1
20230824,111600,278313080,4040,4040,4040,4040,7
20230824,111500,278284800,4040,4040,4040,4040,1000
20230824,111400,274244800,4050,4045,4050,4040,3631
20230824,111300,259552065,4045,4045,4045,4045,0
20230824,111200,259552065,4045,4045,4045,4045,80
20230824,111100,259228465,4045,4045,4045,4045,79
20230824,111000,258908910,4055,4055,4055,4055,0
20230824,110900,258908910,4055,4055,4055,4055,0
20230824,110800,258908910,4055,4050,4055,4050,504
20230824,110700,256867690,4055,4055,4055,4055,0
20230824,110600,256867690,4055,4055,4055,4055,0
20230824,110500,256867690,4055,4055,4055,4055,0
20230824,110400,256867690,4055,4055,4055,4055,0
20230824,110300,256867690,4055,4055,4055,4055,0
20230824,110200,256867690,4055,4055,4055,4055,0
20230824,110100,256867690,4055,4055,4055,4055,1
20230824,110000,256863635,4055,4055,4055,4055,69
20230824,105900,256583840,4055,4055,4055,4055,432
20230824,105800,254832080,4055,4045,4055,4045,1931
20230824,105700,247014080,4040,4040,4040,4040,31
20230824,105600,246888840,4040,4040,4040,4040,0
20230824,105500,246888840,4040,4040,4040,4040,0
20230824,105400,246888840,4040,4040,4040,4040,1
20230824,105300,246884800,4040,4040,4040,4040,1
20230824,105200,246880760,4040,4040,4040,4040,0
20230824,105100,246880760,4040,4040,4040,4040,1
20230824,105000,246876720,4040,4040,4040,4040,0
20230824,104900,246876720,4040,4040,4040,4040,100
20230824,104800,246472720,4040,4040,4040,4040,1
20230824,104700,246468680,4050,4050,4050,4050,0
20230824,104600,246468680,4050,4050,4050,4050,0
20230824,104500,246468680,4050,4050,4050,4050,15
20230824,104400,246407930,4050,4050,4050,4050,20
20230824,104300,246326930,4050,4050,4050,4050,0
20230824,104200,246326930,4050,4045,4050,4045,246
20230824,104100,245330905,4040,4040,4040,4040,1
20230824,104000,245326865,4045,4045,4045,4045,0
20230824,103900,245326865,4045,4045,4045,4045,0
20230824,103800,245326865,4045,4045,4045,4045,0
20230824,103700,245326865,4045,4045,4045,4045,0
20230824,103600,245326865,4045,4045,4045,4045,1304
20230824,103500,240052185,4040,4040,4040,4040,0
20230824,103400,240052185,4040,4040,4040,4040,1
20230824,103300,240048145,4040,4045,4045,4040,2
20230824,103200,240040060,4045,4045,4045,4045,0
20230824,103100,240040060,4045,4045,4045,4045,0
20230824,103000,240040060,4045,4045,4045,4045,1
20230824,102900,240036015,4045,4045,4045,4045,0
20230824,102800,240036015,4045,4045,4045,4045,0
20230824,102700,240036015,4045,4045,4045,4045,0
20230824,102600,240036015,4045,4045,4045,4045,0
20230824,102500,240036015,4045,4045,4045,4045,2
20230824,102400,240027925,4045,4045,4045,4045,0
20230824,102300,240027925,4045,4050,4050,4045,4
20230824,102200,240011735,4045,4045,4045,4045,1
20230824,102100,240007690,4045,4045,4045,4045,2
20230824,102000,239999600,4050,4045,4050,4045,5
20230824,101900,239979360,4045,4045,4045,4045,1
20230824,101800,239975315,4050,4050,4050,4050,2
20230824,101700,239967215,4050,4050,4050,4050,1
20230824,101600,239963165,4030,4045,4045,4030,4625
20230824,101500,221297455,4045,4045,4045,4045,668
20230824,101400,218595395,4045,4045,4045,4045,391
20230824,101300,217013800,4040,4030,4040,4030,2352
20230824,101200,207525230,4030,4030,4030,4030,0
20230824,101100,207525230,4030,4020,4030,4020,456
20230824,101000,205692100,4025,4025,4025,4025,9
20230824,100900,205655875,4030,4035,4035,4025,1133
20230824,100800,201085615,4040,4040,4040,4040,0
20230824,100700,201085615,4040,4040,4040,4040,0
20230824,100600,201085615,4040,4040,4040,4040,22
20230824,100500,200996735,4040,4040,4040,4040,0
20230824,100400,200996735,4040,4040,4040,4040,250
20230824,100300,199986735,4040,4040,4040,4040,1038
20230824,100200,195793215,4030,4025,4030,4025,978
20230824,100100,191851880,4025,4025,4025,4025,493
20230824,100000,189867555,4025,4025,4025,4025,1030
20230824,095900,185721805,4005,4040,4040,4005,400
20230824,095800,184119225,4040,4045,4045,3990,19124
20230824,095700,107225385,4050,4050,4050,4050,0
20230824,095600,107225385,4050,4045,4050,4045,3596
20230824,095500,92662560,4045,4045,4045,4045,8
20230824,095400,92630200,4045,4045,4045,4045,137
20230824,095300,92076035,4045,4045,4045,4045,0
20230824,095200,92076035,4045,4045,4045,4045,0
20230824,095100,92076035,4045,4045,4045,4045,0
20230824,095000,92076035,4045,4045,4045,4045,1
20230824,094900,92071990,4045,4045,4045,4045,0
20230824,094800,92071990,4045,4040,4045,4040,1701
20230824,094700,85199945,4040,4040,4040,4040,0
20230824,094600,85199945,4040,4040,4040,4040,0
20230824,094500,85199945,4040,4040,4040,4040,24
20230824,094400,85102985,4045,4050,4050,4045,672
20230824,094300,82384735,4050,4050,4050,4050,0
20230824,094200,82384735,4050,4050,4050,4050,1
20230824,094100,82380685,4050,4050,4050,4050,0
20230824,094000,82380685,4050,4050,4050,4045,951
20230824,093900,78529880,4055,4050,4055,4050,282
20230824,093800,77387030,4050,4060,4060,4050,3003
20230824,093700,65222350,4055,4060,4060,4055,602
20230824,093600,62780730,4055,4055,4055,4055,12
20230824,093500,62732070,4055,4055,4055,4055,172
20230824,093400,62034610,4055,4055,4055,4055,166
20230824,093300,61361480,4055,4070,4070,4055,4534
20230824,093200,42951030,4070,4070,4070,4070,3
20230824,093100,42938820,4075,4070,4075,4070,89
20230824,093000,42576585,4060,4060,4060,4060,0
20230824,092900,42576585,4060,4060,4060,4060,0
20230824,092800,42576585,4060,4060,4060,4060,95
20230824,092700,42190885,4070,4070,4070,4070,1
20230824,092600,42186815,4060,4060,4060,4060,2
20230824,092500,42178695,4060,4060,4060,4060,0
20230824,092400,42178695,4060,4060,4060,4060,130
20230824,092300,41650895,4070,4070,4070,4070,2
20230824,092200,41642755,4070,4070,4070,4070,0
20230824,092100,41642755,4070,4070,4070,4070,0
20230824,092000,41642755,4070,4070,4070,4070,0
20230824,091900,41642755,4070,4070,4070,4070,0
20230824,091800,41642755,4070,4070,4070,4065,135
20230824,091700,41093475,4080,4080,4080,4080,0
20230824,091600,41093475,4080,4075,4080,4075,38
20230824,091500,40938610,4080,4080,4080,4080,0
20230824,091400,40938610,4080,4080,4080,4080,0
20230824,091300,40938610,4080,4080,4080,4080,927
20230824,091200,37156450,4090,4090,4090,4090,1523
20230824,091100,30927380,4090,4090,4090,4090,417
20230824,091000,29221850,4090,4090,4090,4090,140
20230824,090900,28649250,4090,4085,4090,4085,55
20230824,090800,28424550,4090,4085,4090,4080,1059
20230824,090700,24093540,4055,4050,4055,4050,288
20230824,090600,22927015,4040,4040,4040,4040,1966
20230824,090500,14984375,4050,4050,4050,4045,4
20230824,090400,14968185,4050,4050,4050,4040,676
20230824,090300,12234470,4055,4055,4055,4055,0
20230824,090200,12234470,4055,4055,4055,4055,602
20230824,090100,9793360,4075,4090,4090,4075,2246
20230824,090000,618345,4095,4095,4095,4095,151