KissMeData/001200/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,183200,1021324315,4090,4090,4090,4090,9758
20230823,183100,1021324315,4090,4090,4090,4090,0
20230823,183000,1021324315,4090,4090,4090,4090,0
20230823,182900,1021324315,4090,4090,4090,4090,0
20230823,182800,1021324315,4090,4090,4090,4090,0
20230823,182700,1021324315,4090,4090,4090,4090,0
20230823,182600,1021324315,4090,4090,4090,4090,0
20230823,182500,1021324315,4090,4090,4090,4090,0
20230823,182400,1021324315,4090,4090,4090,4090,0
20230823,182300,1021324315,4090,4090,4090,4090,0
20230823,182200,1021324315,4090,4090,4090,4090,0
20230823,182100,1021324315,4090,4090,4090,4090,0
20230823,182000,1021324315,4090,4090,4090,4090,0
20230823,181900,1021324315,4090,4090,4090,4090,0
20230823,181800,1021324315,4090,4090,4090,4090,0
20230823,181700,1021324315,4090,4090,4090,4090,0
20230823,181600,1021324315,4090,4090,4090,4090,0
20230823,181500,1021324315,4090,4090,4090,4090,0
20230823,181400,1021324315,4090,4090,4090,4090,0
20230823,181300,1021324315,4090,4090,4090,4090,0
20230823,181200,1021324315,4090,4090,4090,4090,0
20230823,181100,1021324315,4090,4090,4090,4090,0
20230823,181000,1021324315,4090,4090,4090,4090,0
20230823,180900,1021324315,4090,4090,4090,4090,0
20230823,180800,1021324315,4090,4090,4090,4090,0
20230823,180700,1021324315,4090,4090,4090,4090,0
20230823,180600,1021324315,4090,4090,4090,4090,0
20230823,180500,1021324315,4090,4090,4090,4090,0
20230823,180400,1021324315,4090,4090,4090,4090,0
20230823,180300,1021324315,4090,4090,4090,4090,0
20230823,180200,1021324315,4090,4090,4090,4090,9758
20230823,180100,1021324315,4090,4090,4090,4090,0
20230823,180000,1021324315,4090,4090,4090,4090,0
20230823,175900,1021324315,4090,4090,4090,4090,0
20230823,175800,1021324315,4090,4090,4090,4090,0
20230823,175700,1021324315,4090,4090,4090,4090,0
20230823,175600,1021324315,4090,4090,4090,4090,0
20230823,175500,1021324315,4090,4090,4090,4090,0
20230823,175400,1021324315,4090,4090,4090,4090,0
20230823,175300,1021324315,4090,4090,4090,4090,0
20230823,175200,1021324315,4090,4090,4090,4090,0
20230823,175100,1021324315,4090,4090,4090,4090,0
20230823,175000,1021324315,4090,4090,4090,4090,0
20230823,174900,1021324315,4090,4090,4090,4090,0
20230823,174800,1021324315,4090,4090,4090,4090,0
20230823,174700,1021324315,4090,4090,4090,4090,0
20230823,174600,1021324315,4090,4090,4090,4090,0
20230823,174500,1021324315,4090,4090,4090,4090,0
20230823,174400,1021324315,4090,4090,4090,4090,0
20230823,174300,1021324315,4090,4090,4090,4090,0
20230823,174200,1021324315,4090,4090,4090,4090,0
20230823,174100,1021324315,4090,4090,4090,4090,0
20230823,174000,1021324315,4090,4090,4090,4090,0
20230823,173900,1021324315,4090,4090,4090,4090,0
20230823,173800,1021324315,4090,4090,4090,4090,0
20230823,173700,1021324315,4090,4090,4090,4090,0
20230823,173600,1021324315,4090,4090,4090,4090,0
20230823,173500,1021324315,4090,4090,4090,4090,0
20230823,173400,1021324315,4090,4090,4090,4090,0
20230823,173300,1021324315,4090,4090,4090,4090,0
20230823,173200,1021324315,4090,4090,4090,4090,9758
20230823,173100,1021324315,4090,4090,4090,4090,0
20230823,173000,1021324315,4090,4090,4090,4090,0
20230823,172900,1021324315,4090,4090,4090,4090,0
20230823,172800,1021324315,4090,4090,4090,4090,0
20230823,172700,1021324315,4090,4090,4090,4090,0
20230823,172600,1021324315,4090,4090,4090,4090,0
20230823,172500,1021324315,4090,4090,4090,4090,0
20230823,172400,1021324315,4090,4090,4090,4090,0
20230823,172300,1021324315,4090,4090,4090,4090,0
20230823,172200,1021324315,4090,4090,4090,4090,0
20230823,172100,1021324315,4090,4090,4090,4090,0
20230823,172000,1021324315,4090,4090,4090,4090,0
20230823,171900,1021324315,4090,4090,4090,4090,0
20230823,171800,1021324315,4090,4090,4090,4090,0
20230823,171700,1021324315,4090,4090,4090,4090,0
20230823,171600,1021324315,4090,4090,4090,4090,0
20230823,171500,1021324315,4090,4090,4090,4090,0
20230823,171400,1021324315,4090,4090,4090,4090,0
20230823,171300,1021324315,4090,4090,4090,4090,0
20230823,171200,1021324315,4090,4090,4090,4090,0
20230823,171100,1021324315,4090,4090,4090,4090,0
20230823,171000,1021324315,4090,4090,4090,4090,0
20230823,170900,1021324315,4090,4090,4090,4090,0
20230823,170800,1021324315,4090,4090,4090,4090,0
20230823,170700,1021324315,4090,4090,4090,4090,0
20230823,170600,1021324315,4090,4090,4090,4090,0
20230823,170500,1021324315,4090,4090,4090,4090,0
20230823,170400,1021324315,4090,4090,4090,4090,0
20230823,170300,1021324315,4090,4090,4090,4090,0
20230823,170200,1021324315,4090,4090,4090,4090,9758
20230823,170100,1021324315,4090,4090,4090,4090,0
20230823,170000,1021324315,4090,4090,4090,4090,0
20230823,165900,1021324315,4090,4090,4090,4090,0
20230823,165800,1021324315,4090,4090,4090,4090,0
20230823,165700,1021324315,4090,4090,4090,4090,0
20230823,165600,1021324315,4090,4090,4090,4090,0
20230823,165500,1021324315,4090,4090,4090,4090,0
20230823,165400,1021324315,4090,4090,4090,4090,0
20230823,165300,1021324315,4090,4090,4090,4090,0
20230823,165200,1021324315,4090,4090,4090,4090,0
20230823,165100,1021324315,4090,4090,4090,4090,0
20230823,165000,1021324315,4090,4090,4090,4090,0
20230823,164900,1021324315,4090,4090,4090,4090,0
20230823,164800,1021324315,4090,4090,4090,4090,0
20230823,164700,1021324315,4090,4090,4090,4090,0
20230823,164600,1021324315,4090,4090,4090,4090,0
20230823,164500,1021324315,4090,4090,4090,4090,0
20230823,164400,1021324315,4090,4090,4090,4090,0
20230823,164300,1021324315,4090,4090,4090,4090,0
20230823,164200,1021324315,4090,4090,4090,4090,0
20230823,164100,1021324315,4090,4090,4090,4090,0
20230823,164000,1021324315,4090,4090,4090,4090,0
20230823,163900,1021324315,4090,4090,4090,4090,0
20230823,163800,1021324315,4090,4090,4090,4090,0
20230823,163700,1021324315,4090,4090,4090,4090,0
20230823,163600,1021324315,4090,4090,4090,4090,0
20230823,163500,1021324315,4090,4090,4090,4090,0
20230823,163400,1021324315,4090,4090,4090,4090,0
20230823,163300,1021324315,4090,4090,4090,4090,0
20230823,163200,1021324315,4090,4090,4090,4090,9758
20230823,163100,1021324315,4090,4090,4090,4090,0
20230823,163000,1021324315,4090,4090,4090,4090,0
20230823,162900,1021324315,4090,4090,4090,4090,0
20230823,162800,1021324315,4090,4090,4090,4090,0
20230823,162700,1021324315,4090,4090,4090,4090,0
20230823,162600,1021324315,4090,4090,4090,4090,0
20230823,162500,1021324315,4090,4090,4090,4090,0
20230823,162400,1021324315,4090,4090,4090,4090,0
20230823,162300,1021324315,4090,4090,4090,4090,0
20230823,162200,1021324315,4090,4090,4090,4090,0
20230823,162100,1021324315,4090,4090,4090,4090,0
20230823,162000,1021324315,4090,4090,4090,4090,0
20230823,161900,1021324315,4090,4090,4090,4090,0
20230823,161800,1021324315,4090,4090,4090,4090,0
20230823,161700,1021324315,4090,4090,4090,4090,0
20230823,161600,1021324315,4090,4090,4090,4090,0
20230823,161500,1021324315,4090,4090,4090,4090,0
20230823,161400,1021324315,4090,4090,4090,4090,0
20230823,161300,1021324315,4090,4090,4090,4090,0
20230823,161200,1021324315,4090,4090,4090,4090,0
20230823,161100,1021324315,4090,4090,4090,4090,0
20230823,161000,1021324315,4090,4090,4090,4090,0
20230823,160900,1021324315,4090,4090,4090,4090,0
20230823,160800,1021324315,4090,4090,4090,4090,0
20230823,160700,1021324315,4090,4090,4090,4090,0
20230823,160600,1021324315,4090,4090,4090,4090,0
20230823,160500,1021324315,4090,4090,4090,4090,0
20230823,160400,1021324315,4090,4090,4090,4090,0
20230823,160300,1021324315,4090,4090,4090,4090,0
20230823,160200,1021324315,4090,4090,4090,4090,9758
20230823,160100,1021324315,4090,4090,4090,4090,0
20230823,160000,1021324315,4090,4090,4090,4090,0
20230823,155900,1021324315,4090,4090,4090,4090,0
20230823,155800,1021324315,4090,4090,4090,4090,0
20230823,155700,1021324315,4090,4090,4090,4090,0
20230823,155600,1021324315,4090,4090,4090,4090,0
20230823,155500,1021324315,4090,4090,4090,4090,0
20230823,155400,1021324315,4090,4090,4090,4090,0
20230823,155300,1021324315,4090,4090,4090,4090,0
20230823,155200,1021324315,4090,4090,4090,4090,0
20230823,155100,1021324315,4090,4090,4090,4090,0
20230823,155000,1021324315,4090,4090,4090,4090,0
20230823,154900,1021324315,4090,4090,4090,4090,0
20230823,154800,1021324315,4090,4090,4090,4090,0
20230823,154700,1021324315,4090,4090,4090,4090,0
20230823,154600,1021324315,4090,4090,4090,4090,0
20230823,154500,1021324315,4090,4090,4090,4090,0
20230823,154400,1021324315,4090,4090,4090,4090,0
20230823,154300,1021324315,4090,4090,4090,4090,0
20230823,154200,1021324315,4090,4090,4090,4090,0
20230823,154100,1021324315,4090,4090,4090,4090,0
20230823,154000,1021324315,4090,4090,4090,4090,0
20230823,153900,1021324315,4090,4090,4090,4090,0
20230823,153800,1021324315,4090,4090,4090,4090,0
20230823,153700,1021324315,4090,4090,4090,4090,0
20230823,153600,1021324315,4090,4090,4090,4090,0
20230823,153500,1021324315,4090,4090,4090,4090,0
20230823,153400,1021324315,4090,4090,4090,4090,0
20230823,153300,1021324315,4090,4090,4090,4090,0
20230823,153200,1021324315,4090,4090,4090,4090,9758
20230823,153100,1021324315,4090,4090,4090,4090,0
20230823,153000,1021324315,4090,4090,4090,4090,9758
20230823,152900,981414095,4080,4080,4080,4080,0
20230823,152800,981414095,4080,4080,4080,4080,0
20230823,152700,981414095,4080,4080,4080,4080,0
20230823,152600,981414095,4080,4080,4080,4080,0
20230823,152500,981414095,4080,4080,4080,4080,0
20230823,152400,981414095,4080,4080,4080,4080,0
20230823,152300,981414095,4080,4080,4080,4080,0
20230823,152200,981414095,4080,4080,4080,4080,0
20230823,152100,981414095,4080,4080,4080,4080,0
20230823,152000,981414095,4080,4080,4080,4080,0
20230823,151900,981414095,4080,4080,4080,4080,84
20230823,151800,981071375,4075,4075,4085,4075,7935
20230823,151700,948725375,4060,4060,4060,4060,22
20230823,151600,948636055,4060,4060,4075,4055,1115
20230823,151500,944113955,4060,4065,4075,4060,549
20230823,151400,941882015,4065,4065,4065,4065,12
20230823,151300,941833235,4075,4075,4075,4065,307
20230823,151200,940582330,4065,4065,4080,4065,959
20230823,151100,936676440,4060,4060,4060,4060,13
20230823,151000,936623660,4065,4065,4065,4060,117
20230823,150900,936148080,4070,4060,4070,4060,397
20230823,150800,934534270,4060,4060,4060,4060,13
20230823,150700,934481490,4060,4065,4080,4060,543
20230823,150600,932276740,4065,4075,4085,4065,634
20230823,150500,929693230,4075,4065,4085,4065,876
20230823,150400,926121320,4050,4050,4070,4050,13
20230823,150300,926068650,4060,4050,4075,4050,214
20230823,150200,925198485,4070,4040,4070,4040,68
20230823,150100,924922130,4060,4060,4070,4050,662
20230823,150000,922236715,4070,4065,4070,4060,58
20230823,145900,922000970,4065,4065,4070,4065,24
20230823,145800,921903390,4070,4060,4075,4060,17
20230823,145700,921834315,4075,4065,4075,4055,252
20230823,145600,920809815,4065,4040,4070,4040,346
20230823,145500,919403480,4045,4045,4045,4045,32
20230823,145400,919274040,4030,4040,4060,4030,12309
20230823,145300,869551575,4040,4065,4065,4040,6275
20230823,145200,844160660,4055,4065,4070,4055,1075
20230823,145100,839791465,4065,4050,4065,4050,826
20230823,145000,836435690,4050,4050,4050,4050,13
20230823,144900,836383040,4050,4055,4055,4050,15
20230823,144800,836322280,4055,4055,4055,4055,16
20230823,144700,836257400,4060,4055,4070,4045,5263
20230823,144600,814922895,4055,4055,4055,4055,25
20230823,144500,814821520,4055,4055,4055,4055,12
20230823,144400,814772860,4055,4055,4055,4055,13
20230823,144300,814720145,4070,4055,4070,4055,15
20230823,144200,814659290,4055,4055,4075,4055,20
20230823,144100,814578170,4075,4070,4075,4055,1092
20230823,144000,810142665,4060,4060,4070,4045,9369
20230823,143900,772162385,4060,4060,4060,4060,20
20230823,143800,772081185,4060,4065,4065,4060,125
20230823,143700,771573265,4065,4065,4065,4065,29
20230823,143600,771455380,4065,4065,4065,4065,12
20230823,143500,771406600,4065,4065,4065,4065,12
20230823,143400,771357820,4065,4065,4065,4065,12
20230823,143300,771309040,4070,4060,4070,4060,2013
20230823,143200,763121260,4060,4060,4060,4060,99
20230823,143100,762719320,4060,4060,4060,4060,13
20230823,143000,762666540,4060,4075,4080,4060,3305
20230823,142900,749224755,4080,4080,4080,4080,0
20230823,142800,749224755,4080,4080,4080,4080,0
20230823,142700,749224755,4080,4080,4080,4080,0
20230823,142600,749224755,4080,4070,4080,4070,289
20230823,142500,748047010,4075,4075,4075,4075,101
20230823,142400,747635435,4080,4080,4080,4080,0
20230823,142300,747635435,4080,4080,4080,4080,399
20230823,142200,746007515,4075,4055,4075,4055,7479
20230823,142100,715596060,4055,4050,4055,4050,1187
20230823,142000,710788230,4045,4045,4045,4045,0
20230823,141900,710788230,4045,4045,4045,4045,100
20230823,141800,710383730,4045,4045,4045,4045,300
20230823,141700,709170230,4050,4050,4050,4050,0
20230823,141600,709170230,4050,4050,4050,4050,0
20230823,141500,709170230,4050,4050,4050,4050,0
20230823,141400,709170230,4050,4050,4050,4050,0
20230823,141300,709170230,4050,4050,4050,4050,0
20230823,141200,709170230,4050,4050,4050,4050,0
20230823,141100,709170230,4050,4050,4050,4050,0
20230823,141000,709170230,4050,4050,4050,4050,2
20230823,140900,709162130,4050,4050,4050,4050,0
20230823,140800,709162130,4050,4050,4050,4050,57
20230823,140700,708931280,4050,4045,4050,4045,183
20230823,140600,708190830,4050,4050,4050,4050,258
20230823,140500,707145930,4055,4055,4055,4055,0
20230823,140400,707145930,4055,4055,4055,4055,1
20230823,140300,707141875,4055,4055,4055,4055,0
20230823,140200,707141875,4055,4055,4055,4055,0
20230823,140100,707141875,4055,4055,4055,4055,0
20230823,140000,707141875,4055,4055,4055,4055,0
20230823,135900,707141875,4055,4055,4055,4055,642
20230823,135800,704538565,4055,4055,4055,4055,37
20230823,135700,704388530,4055,4055,4055,4055,0
20230823,135600,704388530,4055,4055,4055,4055,0
20230823,135500,704388530,4055,4055,4055,4055,0
20230823,135400,704388530,4055,4055,4055,4055,0
20230823,135300,704388530,4055,4060,4060,4055,1852
20230823,135200,696869575,4055,4050,4055,4050,186
20230823,135100,696116015,4045,4045,4045,4045,1367
20230823,135000,690586500,4050,4050,4050,4050,315
20230823,134900,689310750,4050,4050,4050,4050,1
20230823,134800,689306700,4050,4050,4050,4050,30
20230823,134700,689185200,4055,4055,4055,4055,21
20230823,134600,689100045,4050,4050,4050,4050,135
20230823,134500,688553295,4050,4050,4050,4050,0
20230823,134400,688553295,4050,4050,4050,4050,5
20230823,134300,688533045,4055,4055,4055,4055,0
20230823,134200,688533045,4055,4050,4055,4050,58
20230823,134100,688298105,4055,4055,4055,4055,83
20230823,134000,687961540,4060,4055,4060,4055,1072
20230823,133900,683614220,4055,4055,4055,4055,0
20230823,133800,683614220,4055,4050,4055,4050,1025
20230823,133700,679462765,4050,4050,4050,4050,3
20230823,133600,679450615,4060,4060,4060,4060,0
20230823,133500,679450615,4060,4055,4060,4055,51
20230823,133400,679243805,4055,4055,4055,4055,204
20230823,133300,678416585,4060,4060,4060,4060,1426
20230823,133200,672627025,4060,4060,4060,4060,78
20230823,133100,672310345,4060,4060,4060,4060,0
20230823,133000,672310345,4060,4060,4060,4060,2
20230823,132900,672302225,4060,4060,4060,4060,0
20230823,132800,672302225,4060,4060,4060,4060,1
20230823,132700,672298165,4060,4060,4060,4060,0
20230823,132600,672298165,4060,4060,4060,4060,0
20230823,132500,672298165,4060,4060,4060,4060,26
20230823,132400,672192605,4055,4050,4055,4050,378
20230823,132300,670661565,4060,4060,4060,4060,1
20230823,132200,670657505,4060,4060,4060,4060,0
20230823,132100,670657505,4060,4050,4060,4050,75
20230823,132000,670353430,4055,4055,4055,4055,6
20230823,131900,670329100,4060,4060,4060,4055,75
20230823,131800,670024800,4060,4055,4060,4055,412
20230823,131700,668353420,4055,4055,4055,4055,0
20230823,131600,668353420,4055,4055,4055,4055,1
20230823,131500,668349365,4055,4055,4055,4055,1
20230823,131400,668345310,4055,4055,4055,4055,0
20230823,131300,668345310,4055,4055,4055,4055,1
20230823,131200,668341255,4055,4055,4055,4055,0
20230823,131100,668341255,4055,4055,4055,4055,3
20230823,131000,668329090,4055,4055,4055,4055,0
20230823,130900,668329090,4055,4055,4055,4055,0
20230823,130800,668329090,4055,4055,4055,4055,1
20230823,130700,668325035,4055,4055,4055,4055,0
20230823,130600,668325035,4055,4055,4055,4055,0
20230823,130500,668325035,4055,4055,4055,4055,0
20230823,130400,668325035,4055,4055,4055,4055,1
20230823,130300,668320980,4055,4055,4055,4055,0
20230823,130200,668320980,4055,4055,4055,4055,0
20230823,130100,668320980,4055,4055,4055,4055,2
20230823,130000,668312870,4055,4055,4055,4055,13
20230823,125900,668260155,4055,4055,4055,4055,209
20230823,125800,667412660,4055,4055,4055,4055,0
20230823,125700,667412660,4055,4055,4055,4055,1292
20230823,125600,662173600,4055,4055,4055,4055,0
20230823,125500,662173600,4055,4050,4055,4050,25
20230823,125400,662072340,4050,4050,4050,4050,0
20230823,125300,662072340,4050,4050,4050,4050,1
20230823,125200,662068290,4060,4060,4060,4060,201
20230823,125100,661252230,4055,4060,4060,4055,903
20230823,125000,657588550,4055,4060,4060,4055,530
20230823,124900,655436835,4065,4060,4065,4060,999
20230823,124800,651379155,4065,4050,4065,4050,19
20230823,124700,651302190,4070,4065,4070,4050,5160
20230823,124600,630382820,4065,4065,4065,4065,40
20230823,124500,630220220,4065,4065,4065,4065,0
20230823,124400,630220220,4065,4065,4065,4065,0
20230823,124300,630220220,4065,4065,4065,4065,50
20230823,124200,630016970,4070,4070,4070,4070,0
20230823,124100,630016970,4070,4070,4070,4070,600
20230823,124000,627574970,4070,4070,4070,4070,0
20230823,123900,627574970,4070,4070,4070,4070,0
20230823,123800,627574970,4070,4070,4070,4070,10
20230823,123700,627534270,4075,4055,4075,4055,77
20230823,123600,627221915,4055,4055,4055,4055,199
20230823,123500,626414970,4055,4055,4055,4055,1
20230823,123400,626410915,4055,4060,4060,4055,482
20230823,123300,624454660,4060,4060,4060,4060,0
20230823,123200,624454660,4060,4060,4060,4060,109
20230823,123100,624012120,4065,4065,4065,4065,0
20230823,123000,624012120,4065,4065,4065,4065,128
20230823,122900,623491800,4065,4065,4065,4065,146
20230823,122800,622898310,4075,4075,4075,4075,0
20230823,122700,622898310,4075,4065,4075,4065,215
20230823,122600,622024185,4060,4060,4060,4060,0
20230823,122500,622024185,4060,4060,4060,4060,0
20230823,122400,622024185,4060,4060,4060,4060,0
20230823,122300,622024185,4060,4060,4060,4060,0
20230823,122200,622024185,4060,4060,4060,4060,27
20230823,122100,621914565,4065,4065,4065,4065,0
20230823,122000,621914565,4065,4065,4065,4065,0
20230823,121900,621914565,4065,4065,4065,4065,0
20230823,121800,621914565,4065,4065,4065,4065,119
20230823,121700,621430830,4090,4045,4090,4045,9783
20230823,121600,581611005,4025,4060,4060,4025,7000
20230823,121500,553301895,4085,4050,4085,4040,16209
20230823,121400,487505950,4060,4060,4060,4060,0
20230823,121300,487505950,4060,4050,4060,4050,478
20230823,121200,485567600,4050,4050,4050,4050,4952
20230823,121100,465512000,4055,4060,4060,4055,443
20230823,121000,463715475,4065,4065,4065,4065,0
20230823,120900,463715475,4065,4065,4065,4065,0
20230823,120800,463715475,4065,4065,4065,4065,0
20230823,120700,463715475,4065,4065,4065,4065,0
20230823,120600,463715475,4065,4065,4065,4065,0
20230823,120500,463715475,4065,4065,4065,4065,0
20230823,120400,463715475,4065,4065,4065,4065,0
20230823,120300,463715475,4065,4065,4065,4065,0
20230823,120200,463715475,4065,4065,4065,4065,21
20230823,120100,463630110,4065,4065,4065,4065,1222
20230823,120000,458662680,4060,4060,4060,4060,11
20230823,115900,458618020,4065,4065,4065,4065,1
20230823,115800,458613955,4065,4065,4065,4065,0
20230823,115700,458613955,4065,4065,4065,4065,0
20230823,115600,458613955,4065,4065,4065,4065,0
20230823,115500,458613955,4065,4065,4065,4065,0
20230823,115400,458613955,4065,4065,4065,4065,0
20230823,115300,458613955,4065,4065,4065,4065,28
20230823,115200,458500135,4050,4050,4050,4050,0
20230823,115100,458500135,4050,4060,4060,4050,1308
20230823,115000,453199355,4065,4065,4065,4065,0
20230823,114900,453199355,4065,4065,4065,4065,0
20230823,114800,453199355,4065,4065,4065,4065,0
20230823,114700,453199355,4065,4065,4065,4065,0
20230823,114600,453199355,4065,4065,4065,4065,5
20230823,114500,453179030,4060,4060,4060,4060,472
20230823,114400,451262710,4070,4070,4070,4070,0
20230823,114300,451262710,4070,4070,4070,4070,0
20230823,114200,451262710,4070,4070,4070,4070,320
20230823,114100,449960310,4065,4070,4070,4065,910
20230823,114000,446260360,4070,4070,4070,4070,1
20230823,113900,446256290,4080,4080,4080,4080,0
20230823,113800,446256290,4080,4070,4080,4070,37
20230823,113700,446105690,4060,4060,4060,4060,0
20230823,113600,446105690,4060,4060,4060,4060,0
20230823,113500,446105690,4060,4060,4060,4060,0
20230823,113400,446105690,4060,4070,4070,4060,822
20230823,113300,442763740,4075,4075,4075,4075,75
20230823,113200,442458115,4075,4075,4075,4075,0
20230823,113100,442458115,4075,4075,4075,4075,40
20230823,113000,442295115,4075,4075,4075,4075,0
20230823,112900,442295115,4075,4075,4075,4075,0
20230823,112800,442295115,4075,4075,4075,4075,0
20230823,112700,442295115,4075,4075,4075,4075,0
20230823,112600,442295115,4075,4075,4075,4075,0
20230823,112500,442295115,4075,4075,4075,4075,0
20230823,112400,442295115,4075,4075,4075,4075,30
20230823,112300,442172865,4075,4075,4075,4075,0
20230823,112200,442172865,4075,4075,4075,4075,0
20230823,112100,442172865,4075,4075,4075,4075,0
20230823,112000,442172865,4075,4075,4075,4075,0
20230823,111900,442172865,4075,4075,4075,4075,0
20230823,111800,442172865,4075,4075,4075,4075,0
20230823,111700,442172865,4075,4075,4075,4075,495
20230823,111600,440155740,4075,4075,4075,4075,0
20230823,111500,440155740,4075,4075,4075,4075,0
20230823,111400,440155740,4075,4075,4075,4075,1000
20230823,111300,436080740,4075,4075,4075,4075,1
20230823,111200,436076665,4070,4070,4070,4070,0
20230823,111100,436076665,4070,4070,4070,4070,119
20230823,111000,435592335,4070,4070,4070,4070,214
20230823,110900,434721355,4070,4070,4070,4070,0
20230823,110800,434721355,4070,4070,4070,4070,26
20230823,110700,434615535,4070,4070,4070,4070,0
20230823,110600,434615535,4070,4075,4075,4070,54
20230823,110500,434395750,4080,4070,4080,4070,391
20230823,110400,432804100,4060,4060,4060,4060,20
20230823,110300,432722900,4070,4070,4070,4050,2471
20230823,110200,422697420,4070,4065,4070,4065,699
20230823,110100,419854285,4065,4070,4070,4065,644
20230823,110000,417236305,4070,4070,4070,4070,200
20230823,105900,416422305,4070,4070,4070,4070,10
20230823,105800,416381605,4065,4065,4065,4065,190
20230823,105700,415609255,4070,4070,4070,4070,345
20230823,105600,414205105,4070,4070,4070,4070,669
20230823,105500,411482275,4070,4075,4075,4070,2633
20230823,105400,400765915,4085,4085,4085,4085,0
20230823,105300,400765915,4085,4085,4085,4085,0
20230823,105200,400765915,4085,4080,4085,4080,2437
20230823,105100,390814150,4080,4085,4085,4060,20761
20230823,105000,306274915,4090,4090,4090,4090,0
20230823,104900,306274915,4090,4095,4095,4090,3985
20230823,104800,289976225,4095,4095,4095,4095,8
20230823,104700,289943465,4095,4095,4095,4095,2
20230823,104600,289935275,4095,4095,4095,4095,11
20230823,104500,289890230,4090,4090,4090,4090,0
20230823,104400,289890230,4090,4090,4090,4090,4
20230823,104300,289873870,4090,4090,4090,4090,0
20230823,104200,289873870,4090,4090,4090,4090,130
20230823,104100,289342170,4095,4095,4095,4095,227
20230823,104000,288412605,4105,4105,4105,4105,0
20230823,103900,288412605,4105,4105,4105,4105,10
20230823,103800,288371555,4095,4090,4095,4090,1301
20230823,103700,283043965,4095,4115,4115,4095,4827
20230823,103600,263267600,4105,4105,4105,4105,35
20230823,103500,263123925,4105,4105,4105,4105,458
20230823,103400,261243835,4110,4110,4110,4110,417
20230823,103300,259529965,4115,4115,4115,4115,0
20230823,103200,259529965,4115,4115,4115,4115,34
20230823,103100,259390055,4115,4115,4115,4115,0
20230823,103000,259390055,4115,4115,4115,4115,5
20230823,102900,259369480,4115,4120,4120,4115,272
20230823,102800,258250175,4115,4115,4115,4115,60
20230823,102700,258003275,4125,4125,4125,4125,200
20230823,102600,257178275,4115,4115,4115,4115,0
20230823,102500,257178275,4115,4115,4115,4115,0
20230823,102400,257178275,4115,4115,4115,4115,3145
20230823,102300,244236600,4115,4115,4115,4115,0
20230823,102200,244236600,4115,4110,4115,4110,1367
20230823,102100,238614060,4110,4095,4110,4095,1963
20230823,102000,230564220,4085,4085,4085,4085,0
20230823,101900,230564220,4085,4085,4085,4085,0
20230823,101800,230564220,4085,4090,4090,4085,769
20230823,101700,227421830,4100,4100,4100,4100,37
20230823,101600,227270130,4095,4095,4095,4095,160
20230823,101500,226614930,4110,4110,4110,4110,0
20230823,101400,226614930,4110,4110,4110,4110,6
20230823,101300,226590270,4100,4105,4105,4100,384
20230823,101200,225015330,4120,4095,4120,4095,236
20230823,101100,224047345,4095,4095,4095,4095,100
20230823,101000,223637845,4100,4100,4100,4100,232
20230823,100900,222686645,4100,4085,4100,4085,2648
20230823,100800,211854770,4085,4090,4090,4085,33
20230823,100700,211719900,4085,4090,4090,4085,11
20230823,100600,211674915,4090,4090,4090,4090,0
20230823,100500,211674915,4090,4090,4090,4090,0
20230823,100400,211674915,4090,4090,4090,4090,0
20230823,100300,211674915,4090,4090,4090,4090,6
20230823,100200,211650375,4090,4090,4090,4090,0
20230823,100100,211650375,4090,4085,4090,4085,1496
20230823,100000,205538930,4090,4090,4090,4090,0
20230823,095900,205538930,4090,4090,4090,4090,0
20230823,095800,205538930,4090,4090,4090,4090,0
20230823,095700,205538930,4090,4090,4090,4090,0
20230823,095600,205538930,4090,4090,4090,4090,0
20230823,095500,205538930,4090,4080,4090,4080,3051
20230823,095400,193090340,4085,4090,4090,4085,634
20230823,095300,190497480,4090,4090,4090,4090,63
20230823,095200,190239810,4100,4095,4100,4095,1000
20230823,095100,186141000,4095,4095,4095,4095,0
20230823,095000,186141000,4095,4095,4095,4095,0
20230823,094900,186141000,4095,4095,4095,4095,0
20230823,094800,186141000,4095,4095,4095,4095,300
20230823,094700,184912500,4095,4095,4095,4095,5
20230823,094600,184892025,4095,4095,4095,4095,0
20230823,094500,184892025,4095,4095,4095,4095,160
20230823,094400,184236825,4095,4095,4095,4095,0
20230823,094300,184236825,4095,4105,4105,4095,2737
20230823,094200,173014880,4105,4105,4105,4105,373
20230823,094100,171483715,4105,4105,4105,4105,8
20230823,094000,171450875,4120,4110,4120,4105,243
20230823,093900,170452345,4130,4130,4130,4130,0
20230823,093800,170452345,4130,4130,4130,4130,1
20230823,093700,170448215,4135,4125,4135,4105,450
20230823,093600,168595850,4120,4110,4120,4110,1000
20230823,093500,164480985,4110,4110,4110,4110,0
20230823,093400,164480985,4110,4110,4110,4110,5
20230823,093300,164460435,4110,4110,4110,4110,1
20230823,093200,164456325,4110,4110,4110,4110,1
20230823,093100,164452215,4105,4100,4105,4100,168
20230823,093000,163763410,4080,4080,4080,4080,0
20230823,092900,163763410,4080,4090,4100,4080,6390
20230823,092800,137640335,4085,4075,4085,4075,2574
20230823,092700,127131975,4075,4075,4075,4075,180
20230823,092600,126398475,4075,4075,4075,4075,0
20230823,092500,126398475,4075,4075,4075,4075,0
20230823,092400,126398475,4075,4075,4075,4075,0
20230823,092300,126398475,4075,4075,4075,4075,100
20230823,092200,125990975,4080,4080,4080,4080,0
20230823,092100,125990975,4080,4080,4080,4080,34
20230823,092000,125852255,4080,4080,4080,4080,0
20230823,091900,125852255,4080,4080,4080,4080,57
20230823,091800,125619695,4080,4065,4080,4065,4489
20230823,091700,107346840,4060,4080,4080,4060,10192
20230823,091600,65892500,4085,4105,4105,4085,413
20230823,091500,64203805,4100,4110,4110,4100,85
20230823,091400,63854675,4110,4090,4110,4090,3798
20230823,091300,48319025,4090,4085,4090,4085,1243
20230823,091200,43240845,4085,4090,4090,4075,1392
20230823,091100,37563855,4090,4105,4105,4090,201
20230823,091000,36741750,4095,4090,4095,4090,3253
20230823,090900,23435640,4090,4090,4110,4090,3489
20230823,090800,9151850,4090,4090,4090,4090,13
20230823,090700,9098680,4110,4095,4110,4095,12
20230823,090600,9049405,4095,4090,4095,4085,263
20230823,090500,7974865,4095,4100,4100,4095,31
20230823,090400,7847915,4100,4100,4100,4100,1
20230823,090300,7843815,4110,4110,4110,4110,11
20230823,090200,7798605,4120,4110,4120,4090,603
20230823,090100,5316410,4120,4085,4120,4085,975
20230823,090000,1310625,4090,4045,4090,4045,324