KissMeData/331920/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203600,101975070,4620,4620,4620,4620,472
20230809,203500,101975070,4620,4620,4620,4620,0
20230809,203400,101975070,4620,4620,4620,4620,0
20230809,203300,101975070,4620,4620,4620,4620,0
20230809,203200,101975070,4620,4620,4620,4620,0
20230809,203100,101975070,4620,4620,4620,4620,0
20230809,203000,101975070,4620,4620,4620,4620,0
20230809,202900,101975070,4620,4620,4620,4620,0
20230809,202800,101975070,4620,4620,4620,4620,0
20230809,202700,101975070,4620,4620,4620,4620,0
20230809,202600,101975070,4620,4620,4620,4620,0
20230809,202500,101975070,4620,4620,4620,4620,0
20230809,202400,101975070,4620,4620,4620,4620,0
20230809,202300,101975070,4620,4620,4620,4620,0
20230809,202200,101975070,4620,4620,4620,4620,0
20230809,202100,101975070,4620,4620,4620,4620,0
20230809,202000,101975070,4620,4620,4620,4620,0
20230809,201900,101975070,4620,4620,4620,4620,0
20230809,201800,101975070,4620,4620,4620,4620,0
20230809,201700,101975070,4620,4620,4620,4620,0
20230809,201600,101975070,4620,4620,4620,4620,0
20230809,201500,101975070,4620,4620,4620,4620,0
20230809,201400,101975070,4620,4620,4620,4620,0
20230809,201300,101975070,4620,4620,4620,4620,0
20230809,201200,101975070,4620,4620,4620,4620,0
20230809,201100,101975070,4620,4620,4620,4620,0
20230809,201000,101975070,4620,4620,4620,4620,0
20230809,200900,101975070,4620,4620,4620,4620,0
20230809,200800,101975070,4620,4620,4620,4620,0
20230809,200700,101975070,4620,4620,4620,4620,0
20230809,200600,101975070,4620,4620,4620,4620,472
20230809,200500,101975070,4620,4620,4620,4620,0
20230809,200400,101975070,4620,4620,4620,4620,0
20230809,200300,101975070,4620,4620,4620,4620,0
20230809,200200,101975070,4620,4620,4620,4620,0
20230809,200100,101975070,4620,4620,4620,4620,0
20230809,200000,101975070,4620,4620,4620,4620,0
20230809,195900,101975070,4620,4620,4620,4620,0
20230809,195800,101975070,4620,4620,4620,4620,0
20230809,195700,101975070,4620,4620,4620,4620,0
20230809,195600,101975070,4620,4620,4620,4620,0
20230809,195500,101975070,4620,4620,4620,4620,0
20230809,195400,101975070,4620,4620,4620,4620,0
20230809,195300,101975070,4620,4620,4620,4620,0
20230809,195200,101975070,4620,4620,4620,4620,0
20230809,195100,101975070,4620,4620,4620,4620,0
20230809,195000,101975070,4620,4620,4620,4620,0
20230809,194900,101975070,4620,4620,4620,4620,0
20230809,194800,101975070,4620,4620,4620,4620,0
20230809,194700,101975070,4620,4620,4620,4620,0
20230809,194600,101975070,4620,4620,4620,4620,0
20230809,194500,101975070,4620,4620,4620,4620,0
20230809,194400,101975070,4620,4620,4620,4620,0
20230809,194300,101975070,4620,4620,4620,4620,0
20230809,194200,101975070,4620,4620,4620,4620,0
20230809,194100,101975070,4620,4620,4620,4620,0
20230809,194000,101975070,4620,4620,4620,4620,0
20230809,193900,101975070,4620,4620,4620,4620,0
20230809,193800,101975070,4620,4620,4620,4620,0
20230809,193700,101975070,4620,4620,4620,4620,0
20230809,193600,101975070,4620,4620,4620,4620,472
20230809,193500,101975070,4620,4620,4620,4620,0
20230809,193400,101975070,4620,4620,4620,4620,0
20230809,193300,101975070,4620,4620,4620,4620,0
20230809,193200,101975070,4620,4620,4620,4620,0
20230809,193100,101975070,4620,4620,4620,4620,0
20230809,193000,101975070,4620,4620,4620,4620,0
20230809,192900,101975070,4620,4620,4620,4620,0
20230809,192800,101975070,4620,4620,4620,4620,0
20230809,192700,101975070,4620,4620,4620,4620,0
20230809,192600,101975070,4620,4620,4620,4620,0
20230809,192500,101975070,4620,4620,4620,4620,0
20230809,192400,101975070,4620,4620,4620,4620,0
20230809,192300,101975070,4620,4620,4620,4620,0
20230809,192200,101975070,4620,4620,4620,4620,0
20230809,192100,101975070,4620,4620,4620,4620,0
20230809,192000,101975070,4620,4620,4620,4620,0
20230809,191900,101975070,4620,4620,4620,4620,0
20230809,191800,101975070,4620,4620,4620,4620,0
20230809,191700,101975070,4620,4620,4620,4620,0
20230809,191600,101975070,4620,4620,4620,4620,0
20230809,191500,101975070,4620,4620,4620,4620,0
20230809,191400,101975070,4620,4620,4620,4620,0
20230809,191300,101975070,4620,4620,4620,4620,0
20230809,191200,101975070,4620,4620,4620,4620,0
20230809,191100,101975070,4620,4620,4620,4620,0
20230809,191000,101975070,4620,4620,4620,4620,0
20230809,190900,101975070,4620,4620,4620,4620,0
20230809,190800,101975070,4620,4620,4620,4620,0
20230809,190700,101975070,4620,4620,4620,4620,0
20230809,190600,101975070,4620,4620,4620,4620,472
20230809,190500,101975070,4620,4620,4620,4620,0
20230809,190400,101975070,4620,4620,4620,4620,0
20230809,190300,101975070,4620,4620,4620,4620,0
20230809,190200,101975070,4620,4620,4620,4620,0
20230809,190100,101975070,4620,4620,4620,4620,0
20230809,190000,101975070,4620,4620,4620,4620,0
20230809,185900,101975070,4620,4620,4620,4620,0
20230809,185800,101975070,4620,4620,4620,4620,0
20230809,185700,101975070,4620,4620,4620,4620,0
20230809,185600,101975070,4620,4620,4620,4620,0
20230809,185500,101975070,4620,4620,4620,4620,0
20230809,185400,101975070,4620,4620,4620,4620,0
20230809,185300,101975070,4620,4620,4620,4620,0
20230809,185200,101975070,4620,4620,4620,4620,0
20230809,185100,101975070,4620,4620,4620,4620,0
20230809,185000,101975070,4620,4620,4620,4620,0
20230809,184900,101975070,4620,4620,4620,4620,0
20230809,184800,101975070,4620,4620,4620,4620,0
20230809,184700,101975070,4620,4620,4620,4620,0
20230809,184600,101975070,4620,4620,4620,4620,0
20230809,184500,101975070,4620,4620,4620,4620,0
20230809,184400,101975070,4620,4620,4620,4620,0
20230809,184300,101975070,4620,4620,4620,4620,0
20230809,184200,101975070,4620,4620,4620,4620,0
20230809,184100,101975070,4620,4620,4620,4620,0
20230809,184000,101975070,4620,4620,4620,4620,0
20230809,183900,101975070,4620,4620,4620,4620,0
20230809,183800,101975070,4620,4620,4620,4620,0
20230809,183700,101975070,4620,4620,4620,4620,0
20230809,183600,101975070,4620,4620,4620,4620,472
20230809,183500,101975070,4620,4620,4620,4620,0
20230809,183400,101975070,4620,4620,4620,4620,0
20230809,183300,101975070,4620,4620,4620,4620,0
20230809,183200,101975070,4620,4620,4620,4620,0
20230809,183100,101975070,4620,4620,4620,4620,0
20230809,183000,101975070,4620,4620,4620,4620,0
20230809,182900,101975070,4620,4620,4620,4620,0
20230809,182800,101975070,4620,4620,4620,4620,0
20230809,182700,101975070,4620,4620,4620,4620,0
20230809,182600,101975070,4620,4620,4620,4620,0
20230809,182500,101975070,4620,4620,4620,4620,0
20230809,182400,101975070,4620,4620,4620,4620,0
20230809,182300,101975070,4620,4620,4620,4620,0
20230809,182200,101975070,4620,4620,4620,4620,0
20230809,182100,101975070,4620,4620,4620,4620,0
20230809,182000,101975070,4620,4620,4620,4620,0
20230809,181900,101975070,4620,4620,4620,4620,0
20230809,181800,101975070,4620,4620,4620,4620,0
20230809,181700,101975070,4620,4620,4620,4620,0
20230809,181600,101975070,4620,4620,4620,4620,0
20230809,181500,101975070,4620,4620,4620,4620,0
20230809,181400,101975070,4620,4620,4620,4620,0
20230809,181300,101975070,4620,4620,4620,4620,0
20230809,181200,101975070,4620,4620,4620,4620,0
20230809,181100,101975070,4620,4620,4620,4620,0
20230809,181000,101975070,4620,4620,4620,4620,0
20230809,180900,101975070,4620,4620,4620,4620,0
20230809,180800,101975070,4620,4620,4620,4620,0
20230809,180700,101975070,4620,4620,4620,4620,0
20230809,180600,101975070,4620,4620,4620,4620,472
20230809,180500,101975070,4620,4620,4620,4620,0
20230809,180400,101975070,4620,4620,4620,4620,0
20230809,180300,101975070,4620,4620,4620,4620,0
20230809,180200,101975070,4620,4620,4620,4620,0
20230809,180100,101975070,4620,4620,4620,4620,0
20230809,180000,101975070,4620,4620,4620,4620,0
20230809,175900,101975070,4620,4620,4620,4620,0
20230809,175800,101975070,4620,4620,4620,4620,0
20230809,175700,101975070,4620,4620,4620,4620,0
20230809,175600,101975070,4620,4620,4620,4620,0
20230809,175500,101975070,4620,4620,4620,4620,0
20230809,175400,101975070,4620,4620,4620,4620,0
20230809,175300,101975070,4620,4620,4620,4620,0
20230809,175200,101975070,4620,4620,4620,4620,0
20230809,175100,101975070,4620,4620,4620,4620,0
20230809,175000,101975070,4620,4620,4620,4620,0
20230809,174900,101975070,4620,4620,4620,4620,0
20230809,174800,101975070,4620,4620,4620,4620,0
20230809,174700,101975070,4620,4620,4620,4620,0
20230809,174600,101975070,4620,4620,4620,4620,0
20230809,174500,101975070,4620,4620,4620,4620,0
20230809,174400,101975070,4620,4620,4620,4620,0
20230809,174300,101975070,4620,4620,4620,4620,0
20230809,174200,101975070,4620,4620,4620,4620,0
20230809,174100,101975070,4620,4620,4620,4620,0
20230809,174000,101975070,4620,4620,4620,4620,0
20230809,173900,101975070,4620,4620,4620,4620,0
20230809,173800,101975070,4620,4620,4620,4620,0
20230809,173700,101975070,4620,4620,4620,4620,0
20230809,173600,101975070,4620,4620,4620,4620,472
20230809,173500,101975070,4620,4620,4620,4620,0
20230809,173400,101975070,4620,4620,4620,4620,0
20230809,173300,101975070,4620,4620,4620,4620,0
20230809,173200,101975070,4620,4620,4620,4620,0
20230809,173100,101975070,4620,4620,4620,4620,0
20230809,173000,101975070,4620,4620,4620,4620,0
20230809,172900,101975070,4620,4620,4620,4620,0
20230809,172800,101975070,4620,4620,4620,4620,0
20230809,172700,101975070,4620,4620,4620,4620,0
20230809,172600,101975070,4620,4620,4620,4620,0
20230809,172500,101975070,4620,4620,4620,4620,0
20230809,172400,101975070,4620,4620,4620,4620,0
20230809,172300,101975070,4620,4620,4620,4620,0
20230809,172200,101975070,4620,4620,4620,4620,0
20230809,172100,101975070,4620,4620,4620,4620,0
20230809,172000,101975070,4620,4620,4620,4620,0
20230809,171900,101975070,4620,4620,4620,4620,0
20230809,171800,101975070,4620,4620,4620,4620,0
20230809,171700,101975070,4620,4620,4620,4620,0
20230809,171600,101975070,4620,4620,4620,4620,0
20230809,171500,101975070,4620,4620,4620,4620,0
20230809,171400,101975070,4620,4620,4620,4620,0
20230809,171300,101975070,4620,4620,4620,4620,0
20230809,171200,101975070,4620,4620,4620,4620,0
20230809,171100,101975070,4620,4620,4620,4620,0
20230809,171000,101975070,4620,4620,4620,4620,0
20230809,170900,101975070,4620,4620,4620,4620,0
20230809,170800,101975070,4620,4620,4620,4620,0
20230809,170700,101975070,4620,4620,4620,4620,0
20230809,170600,101975070,4620,4620,4620,4620,472
20230809,170500,101975070,4620,4620,4620,4620,0
20230809,170400,101975070,4620,4620,4620,4620,0
20230809,170300,101975070,4620,4620,4620,4620,0
20230809,170200,101975070,4620,4620,4620,4620,0
20230809,170100,101975070,4620,4620,4620,4620,0
20230809,170000,101975070,4620,4620,4620,4620,0
20230809,165900,101975070,4620,4620,4620,4620,0
20230809,165800,101975070,4620,4620,4620,4620,0
20230809,165700,101975070,4620,4620,4620,4620,0
20230809,165600,101975070,4620,4620,4620,4620,0
20230809,165500,101975070,4620,4620,4620,4620,0
20230809,165400,101975070,4620,4620,4620,4620,0
20230809,165300,101975070,4620,4620,4620,4620,0
20230809,165200,101975070,4620,4620,4620,4620,0
20230809,165100,101975070,4620,4620,4620,4620,0
20230809,165000,101975070,4620,4620,4620,4620,0
20230809,164900,101975070,4620,4620,4620,4620,0
20230809,164800,101975070,4620,4620,4620,4620,0
20230809,164700,101975070,4620,4620,4620,4620,0
20230809,164600,101975070,4620,4620,4620,4620,0
20230809,164500,101975070,4620,4620,4620,4620,0
20230809,164400,101975070,4620,4620,4620,4620,0
20230809,164300,101975070,4620,4620,4620,4620,0
20230809,164200,101975070,4620,4620,4620,4620,0
20230809,164100,101975070,4620,4620,4620,4620,0
20230809,164000,101975070,4620,4620,4620,4620,0
20230809,163900,101975070,4620,4620,4620,4620,0
20230809,163800,101975070,4620,4620,4620,4620,0
20230809,163700,101975070,4620,4620,4620,4620,0
20230809,163600,101975070,4620,4620,4620,4620,472
20230809,163500,101975070,4620,4620,4620,4620,0
20230809,163400,101975070,4620,4620,4620,4620,0
20230809,163300,101975070,4620,4620,4620,4620,0
20230809,163200,101975070,4620,4620,4620,4620,0
20230809,163100,101975070,4620,4620,4620,4620,0
20230809,163000,101975070,4620,4620,4620,4620,0
20230809,162900,101975070,4620,4620,4620,4620,0
20230809,162800,101975070,4620,4620,4620,4620,0
20230809,162700,101975070,4620,4620,4620,4620,0
20230809,162600,101975070,4620,4620,4620,4620,0
20230809,162500,101975070,4620,4620,4620,4620,0
20230809,162400,101975070,4620,4620,4620,4620,0
20230809,162300,101975070,4620,4620,4620,4620,0
20230809,162200,101975070,4620,4620,4620,4620,0
20230809,162100,101975070,4620,4620,4620,4620,0
20230809,162000,101975070,4620,4620,4620,4620,0
20230809,161900,101975070,4620,4620,4620,4620,0
20230809,161800,101975070,4620,4620,4620,4620,0
20230809,161700,101975070,4620,4620,4620,4620,0
20230809,161600,101975070,4620,4620,4620,4620,0
20230809,161500,101975070,4620,4620,4620,4620,0
20230809,161400,101975070,4620,4620,4620,4620,0
20230809,161300,101975070,4620,4620,4620,4620,0
20230809,161200,101975070,4620,4620,4620,4620,0
20230809,161100,101975070,4620,4620,4620,4620,0
20230809,161000,101975070,4620,4620,4620,4620,0
20230809,160900,101975070,4620,4620,4620,4620,0
20230809,160800,101975070,4620,4620,4620,4620,0
20230809,160700,101975070,4620,4620,4620,4620,0
20230809,160600,101975070,4620,4620,4620,4620,472
20230809,160500,101975070,4620,4620,4620,4620,0
20230809,160400,101975070,4620,4620,4620,4620,0
20230809,160300,101975070,4620,4620,4620,4620,0
20230809,160200,101975070,4620,4620,4620,4620,0
20230809,160100,101975070,4620,4620,4620,4620,0
20230809,160000,101975070,4620,4620,4620,4620,0
20230809,155900,101975070,4620,4620,4620,4620,0
20230809,155800,101975070,4620,4620,4620,4620,0
20230809,155700,101975070,4620,4620,4620,4620,0
20230809,155600,101975070,4620,4620,4620,4620,0
20230809,155500,101975070,4620,4620,4620,4620,0
20230809,155400,101975070,4620,4620,4620,4620,0
20230809,155300,101975070,4620,4620,4620,4620,0
20230809,155200,101975070,4620,4620,4620,4620,0
20230809,155100,101975070,4620,4620,4620,4620,0
20230809,155000,101975070,4620,4620,4620,4620,0
20230809,154900,101975070,4620,4620,4620,4620,0
20230809,154800,101975070,4620,4620,4620,4620,0
20230809,154700,101975070,4620,4620,4620,4620,0
20230809,154600,101975070,4620,4620,4620,4620,0
20230809,154500,101975070,4620,4620,4620,4620,0
20230809,154400,101975070,4620,4620,4620,4620,0
20230809,154300,101975070,4620,4620,4620,4620,0
20230809,154200,101975070,4620,4620,4620,4620,0
20230809,154100,101975070,4620,4620,4620,4620,0
20230809,154000,101975070,4620,4620,4620,4620,0
20230809,153900,101975070,4620,4620,4620,4620,0
20230809,153800,101975070,4620,4620,4620,4620,0
20230809,153700,101975070,4620,4620,4620,4620,0
20230809,153600,101975070,4620,4620,4620,4620,472
20230809,153500,101975070,4620,4620,4620,4620,0
20230809,153400,101975070,4620,4620,4620,4620,0
20230809,153300,101975070,4620,4620,4620,4620,0
20230809,153200,101975070,4620,4620,4620,4620,0
20230809,153100,101975070,4620,4620,4620,4620,0
20230809,153000,101975070,4620,4620,4620,4620,472
20230809,152900,99794430,4705,4705,4705,4705,0
20230809,152800,99794430,4705,4705,4705,4705,0
20230809,152700,99794430,4705,4705,4705,4705,0
20230809,152600,99794430,4705,4705,4705,4705,0
20230809,152500,99794430,4705,4705,4705,4705,0
20230809,152400,99794430,4705,4705,4705,4705,0
20230809,152300,99794430,4705,4705,4705,4705,0
20230809,152200,99794430,4705,4705,4705,4705,0
20230809,152100,99794430,4705,4705,4705,4705,0
20230809,152000,99794430,4705,4705,4705,4705,0
20230809,151900,99794430,4705,4705,4705,4705,181
20230809,151800,98942825,4705,4705,4705,4705,0
20230809,151700,98942825,4705,4710,4710,4705,20
20230809,151600,98848720,4710,4710,4710,4710,106
20230809,151500,98349460,4710,4710,4710,4710,106
20230809,151400,97850200,4710,4700,4710,4700,108
20230809,151300,97341540,4700,4700,4700,4700,133
20230809,151200,96716440,4700,4700,4700,4700,0
20230809,151100,96716440,4700,4700,4700,4700,311
20230809,151000,95254740,4700,4700,4700,4700,1
20230809,150900,95250040,4700,4700,4700,4700,0
20230809,150800,95250040,4700,4725,4730,4700,38
20230809,150700,95071385,4700,4700,4700,4700,0
20230809,150600,95071385,4700,4700,4700,4700,5
20230809,150500,95047885,4700,4720,4725,4700,25
20230809,150400,94929940,4700,4700,4700,4700,0
20230809,150300,94929940,4700,4700,4700,4700,0
20230809,150200,94929940,4700,4710,4710,4700,205
20230809,150100,93966420,4730,4730,4730,4730,0
20230809,150000,93966420,4730,4730,4730,4730,21
20230809,145900,93867090,4730,4710,4730,4710,22
20230809,145800,93763410,4730,4730,4730,4730,0
20230809,145700,93763410,4730,4730,4730,4730,0
20230809,145600,93763410,4730,4730,4730,4730,0
20230809,145500,93763410,4730,4730,4730,4730,21
20230809,145400,93664080,4735,4735,4735,4735,0
20230809,145300,93664080,4735,4735,4735,4735,0
20230809,145200,93664080,4735,4735,4735,4735,0
20230809,145100,93664080,4735,4735,4735,4735,0
20230809,145000,93664080,4735,4730,4735,4730,21
20230809,144900,93564655,4735,4735,4735,4735,0
20230809,144800,93564655,4735,4735,4735,4735,0
20230809,144700,93564655,4735,4735,4735,4735,0
20230809,144600,93564655,4735,4735,4735,4735,0
20230809,144500,93564655,4735,4720,4735,4720,22
20230809,144400,93460680,4715,4715,4715,4715,767
20230809,144300,89844275,4715,4715,4715,4715,0
20230809,144200,89844275,4715,4715,4715,4715,0
20230809,144100,89844275,4715,4715,4715,4715,0
20230809,144000,89844275,4715,4715,4715,4715,0
20230809,143900,89844275,4715,4715,4715,4715,0
20230809,143800,89844275,4715,4715,4715,4715,0
20230809,143700,89844275,4715,4715,4715,4715,0
20230809,143600,89844275,4715,4715,4715,4715,0
20230809,143500,89844275,4715,4715,4715,4715,0
20230809,143400,89844275,4715,4715,4715,4715,0
20230809,143300,89844275,4715,4715,4715,4715,0
20230809,143200,89844275,4715,4715,4715,4715,0
20230809,143100,89844275,4715,4715,4715,4715,0
20230809,143000,89844275,4715,4715,4715,4715,0
20230809,142900,89844275,4715,4715,4715,4715,27
20230809,142800,89716970,4705,4705,4705,4705,0
20230809,142700,89716970,4705,4705,4705,4705,0
20230809,142600,89716970,4705,4705,4705,4705,1509
20230809,142500,82617125,4700,4700,4700,4700,0
20230809,142400,82617125,4700,4700,4700,4700,0
20230809,142300,82617125,4700,4700,4700,4700,1426
20230809,142200,75914925,4700,4700,4700,4700,0
20230809,142100,75914925,4700,4700,4700,4700,0
20230809,142000,75914925,4700,4700,4700,4700,0
20230809,141900,75914925,4700,4690,4700,4690,2
20230809,141800,75905535,4690,4690,4690,4690,0
20230809,141700,75905535,4690,4690,4690,4690,630
20230809,141600,72950835,4710,4710,4710,4710,0
20230809,141500,72950835,4710,4710,4710,4710,0
20230809,141400,72950835,4710,4710,4710,4710,0
20230809,141300,72950835,4710,4710,4710,4710,0
20230809,141200,72950835,4710,4710,4710,4710,0
20230809,141100,72950835,4710,4710,4710,4710,0
20230809,141000,72950835,4710,4710,4710,4710,0
20230809,140900,72950835,4710,4710,4710,4710,0
20230809,140800,72950835,4710,4710,4710,4710,0
20230809,140700,72950835,4710,4710,4710,4710,0
20230809,140600,72950835,4710,4710,4710,4710,0
20230809,140500,72950835,4710,4710,4710,4710,0
20230809,140400,72950835,4710,4710,4710,4710,0
20230809,140300,72950835,4710,4710,4710,4710,50
20230809,140200,72715335,4695,4695,4695,4695,22
20230809,140100,72612045,4695,4700,4700,4695,272
20230809,140000,71334980,4695,4695,4695,4695,0
20230809,135900,71334980,4695,4700,4700,4695,10
20230809,135800,71288005,4695,4695,4695,4695,0
20230809,135700,71288005,4695,4695,4695,4695,0
20230809,135600,71288005,4695,4695,4695,4695,200
20230809,135500,70349005,4695,4695,4695,4695,300
20230809,135400,68940505,4695,4695,4695,4695,0
20230809,135300,68940505,4695,4695,4695,4695,1
20230809,135200,68935810,4690,4690,4690,4690,0
20230809,135100,68935810,4690,4690,4690,4690,0
20230809,135000,68935810,4690,4690,4690,4690,0
20230809,134900,68935810,4690,4690,4690,4690,0
20230809,134800,68935810,4690,4690,4690,4690,0
20230809,134700,68935810,4690,4690,4690,4690,0
20230809,134600,68935810,4690,4690,4690,4690,0
20230809,134500,68935810,4690,4690,4690,4690,0
20230809,134400,68935810,4690,4690,4690,4690,4
20230809,134300,68917050,4690,4690,4690,4690,0
20230809,134200,68917050,4690,4690,4690,4690,0
20230809,134100,68917050,4690,4690,4690,4690,0
20230809,134000,68917050,4690,4690,4690,4690,0
20230809,133900,68917050,4690,4690,4690,4690,0
20230809,133800,68917050,4690,4690,4690,4690,21
20230809,133700,68818560,4685,4685,4685,4685,0
20230809,133600,68818560,4685,4685,4685,4685,0
20230809,133500,68818560,4685,4685,4685,4685,1
20230809,133400,68813875,4715,4715,4715,4715,0
20230809,133300,68813875,4715,4715,4715,4715,0
20230809,133200,68813875,4715,4715,4715,4715,0
20230809,133100,68813875,4715,4715,4715,4715,0
20230809,133000,68813875,4715,4715,4715,4715,0
20230809,132900,68813875,4715,4715,4715,4715,0
20230809,132800,68813875,4715,4715,4715,4715,0
20230809,132700,68813875,4715,4715,4715,4715,0
20230809,132600,68813875,4715,4715,4715,4715,0
20230809,132500,68813875,4715,4715,4715,4715,0
20230809,132400,68813875,4715,4715,4715,4715,358
20230809,132300,67125905,4720,4720,4720,4720,0
20230809,132200,67125905,4720,4720,4720,4720,0
20230809,132100,67125905,4720,4720,4720,4720,0
20230809,132000,67125905,4720,4720,4720,4720,0
20230809,131900,67125905,4720,4720,4720,4720,0
20230809,131800,67125905,4720,4720,4720,4720,0
20230809,131700,67125905,4720,4720,4720,4720,0
20230809,131600,67125905,4720,4700,4720,4700,21
20230809,131500,67027055,4680,4680,4680,4680,0
20230809,131400,67027055,4680,4690,4690,4680,372
20230809,131300,65284480,4695,4695,4695,4695,0
20230809,131200,65284480,4695,4695,4695,4695,0
20230809,131100,65284480,4695,4695,4695,4695,25
20230809,131000,65167105,4690,4690,4690,4690,0
20230809,130900,65167105,4690,4690,4690,4690,0
20230809,130800,65167105,4690,4690,4690,4690,1
20230809,130700,65162415,4685,4685,4685,4685,0
20230809,130600,65162415,4685,4685,4685,4685,0
20230809,130500,65162415,4685,4685,4685,4685,0
20230809,130400,65162415,4685,4685,4685,4685,0
20230809,130300,65162415,4685,4685,4685,4685,0
20230809,130200,65162415,4685,4685,4685,4685,0
20230809,130100,65162415,4685,4685,4685,4685,49
20230809,130000,64932850,4680,4680,4680,4680,0
20230809,125900,64932850,4680,4680,4680,4680,0
20230809,125800,64932850,4680,4680,4680,4680,0
20230809,125700,64932850,4680,4680,4680,4680,0
20230809,125600,64932850,4680,4680,4680,4680,0
20230809,125500,64932850,4680,4680,4680,4680,0
20230809,125400,64932850,4680,4680,4680,4680,0
20230809,125300,64932850,4680,4680,4680,4680,100
20230809,125200,64464850,4680,4680,4680,4680,0
20230809,125100,64464850,4680,4680,4680,4680,0
20230809,125000,64464850,4680,4680,4680,4680,20
20230809,124900,64371250,4680,4680,4680,4680,0
20230809,124800,64371250,4680,4680,4680,4680,0
20230809,124700,64371250,4680,4680,4680,4680,0
20230809,124600,64371250,4680,4680,4680,4680,0
20230809,124500,64371250,4680,4680,4680,4680,0
20230809,124400,64371250,4680,4680,4680,4680,0
20230809,124300,64371250,4680,4680,4680,4680,0
20230809,124200,64371250,4680,4680,4680,4680,0
20230809,124100,64371250,4680,4680,4680,4680,0
20230809,124000,64371250,4680,4680,4680,4680,0
20230809,123900,64371250,4680,4680,4680,4680,0
20230809,123800,64371250,4680,4680,4680,4680,0
20230809,123700,64371250,4680,4680,4680,4680,0
20230809,123600,64371250,4680,4680,4680,4680,52
20230809,123500,64127890,4680,4680,4680,4680,0
20230809,123400,64127890,4680,4680,4680,4680,1
20230809,123300,64123210,4680,4680,4680,4680,0
20230809,123200,64123210,4680,4680,4680,4680,0
20230809,123100,64123210,4680,4680,4680,4680,22
20230809,123000,64020250,4680,4680,4680,4680,0
20230809,122900,64020250,4680,4700,4700,4680,569
20230809,122800,61352585,4700,4700,4700,4700,0
20230809,122700,61352585,4700,4700,4700,4700,0
20230809,122600,61352585,4700,4700,4700,4700,0
20230809,122500,61352585,4700,4700,4700,4700,0
20230809,122400,61352585,4700,4700,4700,4700,0
20230809,122300,61352585,4700,4700,4700,4700,0
20230809,122200,61352585,4700,4700,4700,4700,0
20230809,122100,61352585,4700,4700,4700,4700,0
20230809,122000,61352585,4700,4700,4700,4700,0
20230809,121900,61352585,4700,4700,4700,4700,0
20230809,121800,61352585,4700,4700,4700,4700,0
20230809,121700,61352585,4700,4700,4700,4700,0
20230809,121600,61352585,4700,4700,4700,4700,0
20230809,121500,61352585,4700,4700,4700,4700,0
20230809,121400,61352585,4700,4700,4700,4700,0
20230809,121300,61352585,4700,4700,4700,4700,0
20230809,121200,61352585,4700,4700,4700,4700,0
20230809,121100,61352585,4700,4700,4700,4700,0
20230809,121000,61352585,4700,4700,4700,4700,115
20230809,120900,60812085,4700,4700,4700,4700,0
20230809,120800,60812085,4700,4700,4700,4700,6
20230809,120700,60783885,4705,4705,4705,4705,10
20230809,120600,60736835,4710,4715,4715,4710,9
20230809,120500,60694435,4720,4720,4720,4720,0
20230809,120400,60694435,4720,4720,4720,4720,0
20230809,120300,60694435,4720,4720,4720,4720,44
20230809,120200,60486755,4720,4720,4720,4720,78
20230809,120100,60118595,4720,4720,4720,4720,0
20230809,120000,60118595,4720,4720,4720,4720,18
20230809,115900,60033635,4715,4715,4715,4715,5
20230809,115800,60010060,4710,4710,4710,4710,0
20230809,115700,60010060,4710,4755,4760,4710,594
20230809,115600,57205330,4710,4755,4755,4710,220
20230809,115500,56167145,4755,4755,4755,4755,42
20230809,115400,55967435,4755,4755,4755,4755,0
20230809,115300,55967435,4755,4745,4755,4745,603
20230809,115200,53103660,4745,4745,4745,4745,222
20230809,115100,52050270,4745,4745,4745,4745,295
20230809,115000,50650495,4745,4745,4745,4745,0
20230809,114900,50650495,4745,4745,4745,4745,0
20230809,114800,50650495,4745,4745,4745,4745,61
20230809,114700,50361050,4750,4750,4750,4750,42
20230809,114600,50161550,4730,4730,4730,4730,0
20230809,114500,50161550,4730,4730,4730,4730,0
20230809,114400,50161550,4730,4730,4730,4730,26
20230809,114300,50038570,4750,4750,4750,4750,0
20230809,114200,50038570,4750,4750,4750,4750,42
20230809,114100,49839070,4750,4745,4750,4745,257
20230809,114000,48618450,4750,4750,4750,4750,0
20230809,113900,48618450,4750,4750,4750,4750,0
20230809,113800,48618450,4750,4750,4750,4750,0
20230809,113700,48618450,4750,4750,4750,4750,42
20230809,113600,48418950,4725,4725,4725,4725,0
20230809,113500,48418950,4725,4725,4725,4725,10
20230809,113400,48371700,4750,4750,4750,4750,0
20230809,113300,48371700,4750,4750,4750,4750,42
20230809,113200,48172200,4755,4755,4755,4755,0
20230809,113100,48172200,4755,4755,4755,4755,0
20230809,113000,48172200,4755,4755,4755,4755,0
20230809,112900,48172200,4755,4755,4755,4755,0
20230809,112800,48172200,4755,4725,4755,4725,50
20230809,112700,47934845,4725,4735,4735,4725,17
20230809,112600,47854360,4735,4735,4735,4735,0
20230809,112500,47854360,4735,4735,4735,4735,205
20230809,112400,46883685,4750,4750,4750,4750,42
20230809,112300,46684185,4750,4750,4750,4750,0
20230809,112200,46684185,4750,4750,4750,4750,0
20230809,112100,46684185,4750,4750,4750,4750,0
20230809,112000,46684185,4750,4750,4750,4750,0
20230809,111900,46684185,4750,4745,4750,4745,43
20230809,111800,46480060,4730,4730,4730,4730,0
20230809,111700,46480060,4730,4730,4730,4730,0
20230809,111600,46480060,4730,4730,4730,4730,6
20230809,111500,46451680,4750,4745,4750,4745,43
20230809,111400,46247505,4730,4730,4730,4730,80
20230809,111300,45869105,4730,4735,4735,4730,30
20230809,111200,45727155,4735,4735,4735,4735,0
20230809,111100,45727155,4735,4735,4735,4735,1
20230809,111000,45722420,4735,4745,4750,4735,44
20230809,110900,45513635,4735,4735,4735,4735,0
20230809,110800,45513635,4735,4735,4735,4735,1
20230809,110700,45508900,4735,4735,4735,4735,6
20230809,110600,45480490,4735,4750,4750,4735,45
20230809,110500,45266770,4740,4740,4740,4740,0
20230809,110400,45266770,4740,4740,4740,4740,6
20230809,110300,45238330,4740,4745,4745,4740,9
20230809,110200,45195645,4750,4750,4750,4750,147
20230809,110100,44497395,4770,4770,4770,4770,43
20230809,110000,44292285,4775,4775,4775,4775,0
20230809,105900,44292285,4775,4775,4775,4775,0
20230809,105800,44292285,4775,4775,4775,4775,0
20230809,105700,44292285,4775,4765,4775,4765,43
20230809,105600,44087085,4775,4775,4775,4775,0
20230809,105500,44087085,4775,4775,4775,4775,0
20230809,105400,44087085,4775,4775,4775,4775,0
20230809,105300,44087085,4775,4770,4775,4770,80
20230809,105200,43705125,4770,4765,4770,4750,63
20230809,105100,43404865,4775,4775,4775,4775,0
20230809,105000,43404865,4775,4775,4775,4775,0
20230809,104900,43404865,4775,4775,4775,4775,30
20230809,104800,43261615,4780,4785,4785,4780,73
20230809,104700,42912460,4785,4720,4785,4710,1095
20230809,104600,37729705,4720,4720,4720,4720,11
20230809,104500,37677785,4720,4710,4720,4710,1127
20230809,104400,32369390,4710,4710,4710,4710,0
20230809,104300,32369390,4710,4675,4710,4675,1043
20230809,104200,27491860,4700,4700,4700,4700,0
20230809,104100,27491860,4700,4700,4700,4700,0
20230809,104000,27491860,4700,4700,4700,4700,0
20230809,103900,27491860,4700,4690,4700,4690,418
20230809,103800,25527805,4685,4685,4685,4685,170
20230809,103700,24731355,4685,4685,4685,4685,1
20230809,103600,24726670,4685,4685,4685,4685,0
20230809,103500,24726670,4685,4685,4685,4685,0
20230809,103400,24726670,4685,4685,4685,4685,64
20230809,103300,24426830,4685,4685,4685,4685,0
20230809,103200,24426830,4685,4685,4685,4685,228
20230809,103100,23358650,4685,4685,4685,4685,0
20230809,103000,23358650,4685,4680,4685,4680,70
20230809,102900,23030950,4670,4670,4670,4670,100
20230809,102800,22563950,4680,4670,4680,4670,1076
20230809,102700,17533710,4660,4660,4660,4660,0
20230809,102600,17533710,4660,4660,4660,4660,159
20230809,102500,16792770,4660,4660,4660,4660,0
20230809,102400,16792770,4660,4660,4660,4660,23
20230809,102300,16685590,4660,4660,4660,4660,0
20230809,102200,16685590,4660,4660,4660,4660,0
20230809,102100,16685590,4660,4660,4660,4660,0
20230809,102000,16685590,4660,4660,4660,4660,5
20230809,101900,16662290,4660,4660,4660,4660,0
20230809,101800,16662290,4660,4660,4660,4660,0
20230809,101700,16662290,4660,4660,4660,4660,0
20230809,101600,16662290,4660,4665,4665,4660,12
20230809,101500,16606340,4660,4660,4660,4660,0
20230809,101400,16606340,4660,4660,4660,4660,0
20230809,101300,16606340,4660,4660,4660,4660,0
20230809,101200,16606340,4660,4660,4660,4660,0
20230809,101100,16606340,4660,4660,4660,4660,0
20230809,101000,16606340,4660,4660,4660,4660,156
20230809,100900,15879380,4660,4660,4660,4660,0
20230809,100800,15879380,4660,4660,4660,4660,1
20230809,100700,15874720,4675,4675,4675,4675,0
20230809,100600,15874720,4675,4675,4675,4675,0
20230809,100500,15874720,4675,4675,4675,4675,0
20230809,100400,15874720,4675,4675,4675,4675,15
20230809,100300,15804595,4660,4655,4660,4640,196
20230809,100200,14892450,4620,4620,4620,4620,0
20230809,100100,14892450,4620,4620,4620,4620,0
20230809,100000,14892450,4620,4620,4620,4620,0
20230809,095900,14892450,4620,4665,4665,4620,634
20230809,095800,11957700,4665,4690,4690,4665,75
20230809,095700,11607205,4685,4680,4685,4680,21
20230809,095600,11508860,4665,4665,4665,4665,0
20230809,095500,11508860,4665,4665,4665,4665,0
20230809,095400,11508860,4665,4680,4680,4665,4
20230809,095300,11490170,4680,4680,4680,4680,0
20230809,095200,11490170,4680,4680,4680,4680,1
20230809,095100,11485490,4670,4670,4670,4670,0
20230809,095000,11485490,4670,4670,4670,4670,0
20230809,094900,11485490,4670,4665,4670,4665,683
20230809,094800,8297630,4665,4665,4665,4665,15
20230809,094700,8227655,4665,4665,4665,4665,1
20230809,094600,8222990,4670,4670,4670,4670,1
20230809,094500,8218320,4670,4670,4670,4670,0
20230809,094400,8218320,4670,4670,4670,4670,0
20230809,094300,8218320,4670,4670,4670,4670,0
20230809,094200,8218320,4670,4670,4670,4670,0
20230809,094100,8218320,4670,4690,4690,4670,5
20230809,094000,8194920,4655,4655,4655,4655,0
20230809,093900,8194920,4655,4655,4655,4655,6
20230809,093800,8166990,4650,4650,4650,4650,0
20230809,093700,8166990,4650,4645,4650,4645,104
20230809,093600,7683795,4645,4645,4645,4645,416
20230809,093500,5751475,4645,4645,4645,4645,4
20230809,093400,5732895,4635,4635,4635,4635,0
20230809,093300,5732895,4635,4625,4635,4625,498
20230809,093200,3429445,4625,4625,4625,4625,3
20230809,093100,3415570,4625,4630,4630,4625,11
20230809,093000,3364670,4625,4625,4625,4625,0
20230809,092900,3364670,4625,4625,4625,4625,0
20230809,092800,3364670,4625,4625,4625,4625,0
20230809,092700,3364670,4625,4625,4625,4625,0
20230809,092600,3364670,4625,4625,4625,4625,10
20230809,092500,3318420,4625,4625,4625,4625,2
20230809,092400,3309170,4620,4620,4620,4620,0
20230809,092300,3309170,4620,4620,4620,4620,0
20230809,092200,3309170,4620,4625,4625,4620,103
20230809,092100,2832810,4620,4620,4620,4620,0
20230809,092000,2832810,4620,4620,4620,4620,10
20230809,091900,2786610,4620,4620,4620,4620,0
20230809,091800,2786610,4620,4620,4620,4620,3
20230809,091700,2772750,4620,4620,4620,4620,0
20230809,091600,2772750,4620,4615,4620,4615,10
20230809,091500,2726560,4625,4625,4625,4625,0
20230809,091400,2726560,4625,4625,4625,4625,0
20230809,091300,2726560,4625,4625,4625,4625,0
20230809,091200,2726560,4625,4625,4625,4625,0
20230809,091100,2726560,4625,4620,4625,4620,10
20230809,091000,2680325,4625,4615,4625,4615,59
20230809,090900,2407525,4640,4640,4640,4640,0
20230809,090800,2407525,4640,4640,4640,4640,0
20230809,090700,2407525,4640,4565,4640,4540,301
20230809,090600,1038355,4645,4645,4645,4645,0
20230809,090500,1038355,4645,4645,4645,4645,1
20230809,090400,1033710,4640,4640,4640,4640,2
20230809,090300,1024430,4645,4635,4645,4635,7
20230809,090200,991975,4535,4535,4535,4535,100
20230809,090100,538475,4525,4525,4525,4525,0
20230809,090000,538475,4525,4525,4525,4525,119