KissMeData/123700/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,195900,219047235,4090,4090,4090,4090,2670
20230811,195800,219047235,4090,4090,4090,4090,0
20230811,195700,219047235,4090,4090,4090,4090,0
20230811,195600,219047235,4090,4090,4090,4090,0
20230811,195500,219047235,4090,4090,4090,4090,0
20230811,195400,219047235,4090,4090,4090,4090,0
20230811,195300,219047235,4090,4090,4090,4090,0
20230811,195200,219047235,4090,4090,4090,4090,0
20230811,195100,219047235,4090,4090,4090,4090,0
20230811,195000,219047235,4090,4090,4090,4090,0
20230811,194900,219047235,4090,4090,4090,4090,0
20230811,194800,219047235,4090,4090,4090,4090,0
20230811,194700,219047235,4090,4090,4090,4090,0
20230811,194600,219047235,4090,4090,4090,4090,0
20230811,194500,219047235,4090,4090,4090,4090,0
20230811,194400,219047235,4090,4090,4090,4090,0
20230811,194300,219047235,4090,4090,4090,4090,0
20230811,194200,219047235,4090,4090,4090,4090,0
20230811,194100,219047235,4090,4090,4090,4090,0
20230811,194000,219047235,4090,4090,4090,4090,0
20230811,193900,219047235,4090,4090,4090,4090,0
20230811,193800,219047235,4090,4090,4090,4090,0
20230811,193700,219047235,4090,4090,4090,4090,0
20230811,193600,219047235,4090,4090,4090,4090,0
20230811,193500,219047235,4090,4090,4090,4090,0
20230811,193400,219047235,4090,4090,4090,4090,0
20230811,193300,219047235,4090,4090,4090,4090,0
20230811,193200,219047235,4090,4090,4090,4090,0
20230811,193100,219047235,4090,4090,4090,4090,0
20230811,193000,219047235,4090,4090,4090,4090,0
20230811,192900,219047235,4090,4090,4090,4090,2670
20230811,192800,219047235,4090,4090,4090,4090,0
20230811,192700,219047235,4090,4090,4090,4090,0
20230811,192600,219047235,4090,4090,4090,4090,0
20230811,192500,219047235,4090,4090,4090,4090,0
20230811,192400,219047235,4090,4090,4090,4090,0
20230811,192300,219047235,4090,4090,4090,4090,0
20230811,192200,219047235,4090,4090,4090,4090,0
20230811,192100,219047235,4090,4090,4090,4090,0
20230811,192000,219047235,4090,4090,4090,4090,0
20230811,191900,219047235,4090,4090,4090,4090,0
20230811,191800,219047235,4090,4090,4090,4090,0
20230811,191700,219047235,4090,4090,4090,4090,0
20230811,191600,219047235,4090,4090,4090,4090,0
20230811,191500,219047235,4090,4090,4090,4090,0
20230811,191400,219047235,4090,4090,4090,4090,0
20230811,191300,219047235,4090,4090,4090,4090,0
20230811,191200,219047235,4090,4090,4090,4090,0
20230811,191100,219047235,4090,4090,4090,4090,0
20230811,191000,219047235,4090,4090,4090,4090,0
20230811,190900,219047235,4090,4090,4090,4090,0
20230811,190800,219047235,4090,4090,4090,4090,0
20230811,190700,219047235,4090,4090,4090,4090,0
20230811,190600,219047235,4090,4090,4090,4090,0
20230811,190500,219047235,4090,4090,4090,4090,0
20230811,190400,219047235,4090,4090,4090,4090,0
20230811,190300,219047235,4090,4090,4090,4090,0
20230811,190200,219047235,4090,4090,4090,4090,0
20230811,190100,219047235,4090,4090,4090,4090,0
20230811,190000,219047235,4090,4090,4090,4090,0
20230811,185900,219047235,4090,4090,4090,4090,2670
20230811,185800,219047235,4090,4090,4090,4090,0
20230811,185700,219047235,4090,4090,4090,4090,0
20230811,185600,219047235,4090,4090,4090,4090,0
20230811,185500,219047235,4090,4090,4090,4090,0
20230811,185400,219047235,4090,4090,4090,4090,0
20230811,185300,219047235,4090,4090,4090,4090,0
20230811,185200,219047235,4090,4090,4090,4090,0
20230811,185100,219047235,4090,4090,4090,4090,0
20230811,185000,219047235,4090,4090,4090,4090,0
20230811,184900,219047235,4090,4090,4090,4090,0
20230811,184800,219047235,4090,4090,4090,4090,0
20230811,184700,219047235,4090,4090,4090,4090,0
20230811,184600,219047235,4090,4090,4090,4090,0
20230811,184500,219047235,4090,4090,4090,4090,0
20230811,184400,219047235,4090,4090,4090,4090,0
20230811,184300,219047235,4090,4090,4090,4090,0
20230811,184200,219047235,4090,4090,4090,4090,0
20230811,184100,219047235,4090,4090,4090,4090,0
20230811,184000,219047235,4090,4090,4090,4090,0
20230811,183900,219047235,4090,4090,4090,4090,0
20230811,183800,219047235,4090,4090,4090,4090,0
20230811,183700,219047235,4090,4090,4090,4090,0
20230811,183600,219047235,4090,4090,4090,4090,0
20230811,183500,219047235,4090,4090,4090,4090,0
20230811,183400,219047235,4090,4090,4090,4090,0
20230811,183300,219047235,4090,4090,4090,4090,0
20230811,183200,219047235,4090,4090,4090,4090,0
20230811,183100,219047235,4090,4090,4090,4090,0
20230811,183000,219047235,4090,4090,4090,4090,0
20230811,182900,219047235,4090,4090,4090,4090,2670
20230811,182800,219047235,4090,4090,4090,4090,0
20230811,182700,219047235,4090,4090,4090,4090,0
20230811,182600,219047235,4090,4090,4090,4090,0
20230811,182500,219047235,4090,4090,4090,4090,0
20230811,182400,219047235,4090,4090,4090,4090,0
20230811,182300,219047235,4090,4090,4090,4090,0
20230811,182200,219047235,4090,4090,4090,4090,0
20230811,182100,219047235,4090,4090,4090,4090,0
20230811,182000,219047235,4090,4090,4090,4090,0
20230811,181900,219047235,4090,4090,4090,4090,0
20230811,181800,219047235,4090,4090,4090,4090,0
20230811,181700,219047235,4090,4090,4090,4090,0
20230811,181600,219047235,4090,4090,4090,4090,0
20230811,181500,219047235,4090,4090,4090,4090,0
20230811,181400,219047235,4090,4090,4090,4090,0
20230811,181300,219047235,4090,4090,4090,4090,0
20230811,181200,219047235,4090,4090,4090,4090,0
20230811,181100,219047235,4090,4090,4090,4090,0
20230811,181000,219047235,4090,4090,4090,4090,0
20230811,180900,219047235,4090,4090,4090,4090,0
20230811,180800,219047235,4090,4090,4090,4090,0
20230811,180700,219047235,4090,4090,4090,4090,0
20230811,180600,219047235,4090,4090,4090,4090,0
20230811,180500,219047235,4090,4090,4090,4090,0
20230811,180400,219047235,4090,4090,4090,4090,0
20230811,180300,219047235,4090,4090,4090,4090,0
20230811,180200,219047235,4090,4090,4090,4090,0
20230811,180100,219047235,4090,4090,4090,4090,0
20230811,180000,219047235,4090,4090,4090,4090,0
20230811,175900,219047235,4090,4090,4090,4090,2670
20230811,175800,219047235,4090,4090,4090,4090,0
20230811,175700,219047235,4090,4090,4090,4090,0
20230811,175600,219047235,4090,4090,4090,4090,0
20230811,175500,219047235,4090,4090,4090,4090,0
20230811,175400,219047235,4090,4090,4090,4090,0
20230811,175300,219047235,4090,4090,4090,4090,0
20230811,175200,219047235,4090,4090,4090,4090,0
20230811,175100,219047235,4090,4090,4090,4090,0
20230811,175000,219047235,4090,4090,4090,4090,0
20230811,174900,219047235,4090,4090,4090,4090,0
20230811,174800,219047235,4090,4090,4090,4090,0
20230811,174700,219047235,4090,4090,4090,4090,0
20230811,174600,219047235,4090,4090,4090,4090,0
20230811,174500,219047235,4090,4090,4090,4090,0
20230811,174400,219047235,4090,4090,4090,4090,0
20230811,174300,219047235,4090,4090,4090,4090,0
20230811,174200,219047235,4090,4090,4090,4090,0
20230811,174100,219047235,4090,4090,4090,4090,0
20230811,174000,219047235,4090,4090,4090,4090,0
20230811,173900,219047235,4090,4090,4090,4090,0
20230811,173800,219047235,4090,4090,4090,4090,0
20230811,173700,219047235,4090,4090,4090,4090,0
20230811,173600,219047235,4090,4090,4090,4090,0
20230811,173500,219047235,4090,4090,4090,4090,0
20230811,173400,219047235,4090,4090,4090,4090,0
20230811,173300,219047235,4090,4090,4090,4090,0
20230811,173200,219047235,4090,4090,4090,4090,0
20230811,173100,219047235,4090,4090,4090,4090,0
20230811,173000,219047235,4090,4090,4090,4090,0
20230811,172900,219047235,4090,4090,4090,4090,2670
20230811,172800,219047235,4090,4090,4090,4090,0
20230811,172700,219047235,4090,4090,4090,4090,0
20230811,172600,219047235,4090,4090,4090,4090,0
20230811,172500,219047235,4090,4090,4090,4090,0
20230811,172400,219047235,4090,4090,4090,4090,0
20230811,172300,219047235,4090,4090,4090,4090,0
20230811,172200,219047235,4090,4090,4090,4090,0
20230811,172100,219047235,4090,4090,4090,4090,0
20230811,172000,219047235,4090,4090,4090,4090,0
20230811,171900,219047235,4090,4090,4090,4090,0
20230811,171800,219047235,4090,4090,4090,4090,0
20230811,171700,219047235,4090,4090,4090,4090,0
20230811,171600,219047235,4090,4090,4090,4090,0
20230811,171500,219047235,4090,4090,4090,4090,0
20230811,171400,219047235,4090,4090,4090,4090,0
20230811,171300,219047235,4090,4090,4090,4090,0
20230811,171200,219047235,4090,4090,4090,4090,0
20230811,171100,219047235,4090,4090,4090,4090,0
20230811,171000,219047235,4090,4090,4090,4090,0
20230811,170900,219047235,4090,4090,4090,4090,0
20230811,170800,219047235,4090,4090,4090,4090,0
20230811,170700,219047235,4090,4090,4090,4090,0
20230811,170600,219047235,4090,4090,4090,4090,0
20230811,170500,219047235,4090,4090,4090,4090,0
20230811,170400,219047235,4090,4090,4090,4090,0
20230811,170300,219047235,4090,4090,4090,4090,0
20230811,170200,219047235,4090,4090,4090,4090,0
20230811,170100,219047235,4090,4090,4090,4090,0
20230811,170000,219047235,4090,4090,4090,4090,0
20230811,165900,219047235,4090,4090,4090,4090,2670
20230811,165800,219047235,4090,4090,4090,4090,0
20230811,165700,219047235,4090,4090,4090,4090,0
20230811,165600,219047235,4090,4090,4090,4090,0
20230811,165500,219047235,4090,4090,4090,4090,0
20230811,165400,219047235,4090,4090,4090,4090,0
20230811,165300,219047235,4090,4090,4090,4090,0
20230811,165200,219047235,4090,4090,4090,4090,0
20230811,165100,219047235,4090,4090,4090,4090,0
20230811,165000,219047235,4090,4090,4090,4090,0
20230811,164900,219047235,4090,4090,4090,4090,0
20230811,164800,219047235,4090,4090,4090,4090,0
20230811,164700,219047235,4090,4090,4090,4090,0
20230811,164600,219047235,4090,4090,4090,4090,0
20230811,164500,219047235,4090,4090,4090,4090,0
20230811,164400,219047235,4090,4090,4090,4090,0
20230811,164300,219047235,4090,4090,4090,4090,0
20230811,164200,219047235,4090,4090,4090,4090,0
20230811,164100,219047235,4090,4090,4090,4090,0
20230811,164000,219047235,4090,4090,4090,4090,0
20230811,163900,219047235,4090,4090,4090,4090,0
20230811,163800,219047235,4090,4090,4090,4090,0
20230811,163700,219047235,4090,4090,4090,4090,0
20230811,163600,219047235,4090,4090,4090,4090,0
20230811,163500,219047235,4090,4090,4090,4090,0
20230811,163400,219047235,4090,4090,4090,4090,0
20230811,163300,219047235,4090,4090,4090,4090,0
20230811,163200,219047235,4090,4090,4090,4090,0
20230811,163100,219047235,4090,4090,4090,4090,0
20230811,163000,219047235,4090,4090,4090,4090,0
20230811,162900,219047235,4090,4090,4090,4090,2670
20230811,162800,219047235,4090,4090,4090,4090,0
20230811,162700,219047235,4090,4090,4090,4090,0
20230811,162600,219047235,4090,4090,4090,4090,0
20230811,162500,219047235,4090,4090,4090,4090,0
20230811,162400,219047235,4090,4090,4090,4090,0
20230811,162300,219047235,4090,4090,4090,4090,0
20230811,162200,219047235,4090,4090,4090,4090,0
20230811,162100,219047235,4090,4090,4090,4090,0
20230811,162000,219047235,4090,4090,4090,4090,0
20230811,161900,219047235,4090,4090,4090,4090,0
20230811,161800,219047235,4090,4090,4090,4090,0
20230811,161700,219047235,4090,4090,4090,4090,0
20230811,161600,219047235,4090,4090,4090,4090,0
20230811,161500,219047235,4090,4090,4090,4090,0
20230811,161400,219047235,4090,4090,4090,4090,0
20230811,161300,219047235,4090,4090,4090,4090,0
20230811,161200,219047235,4090,4090,4090,4090,0
20230811,161100,219047235,4090,4090,4090,4090,0
20230811,161000,219047235,4090,4090,4090,4090,0
20230811,160900,219047235,4090,4090,4090,4090,0
20230811,160800,219047235,4090,4090,4090,4090,0
20230811,160700,219047235,4090,4090,4090,4090,0
20230811,160600,219047235,4090,4090,4090,4090,0
20230811,160500,219047235,4090,4090,4090,4090,0
20230811,160400,219047235,4090,4090,4090,4090,0
20230811,160300,219047235,4090,4090,4090,4090,0
20230811,160200,219047235,4090,4090,4090,4090,0
20230811,160100,219047235,4090,4090,4090,4090,0
20230811,160000,219047235,4090,4090,4090,4090,0
20230811,155900,219047235,4090,4090,4090,4090,2670
20230811,155800,219047235,4090,4090,4090,4090,0
20230811,155700,219047235,4090,4090,4090,4090,0
20230811,155600,219047235,4090,4090,4090,4090,0
20230811,155500,219047235,4090,4090,4090,4090,0
20230811,155400,219047235,4090,4090,4090,4090,0
20230811,155300,219047235,4090,4090,4090,4090,0
20230811,155200,219047235,4090,4090,4090,4090,0
20230811,155100,219047235,4090,4090,4090,4090,0
20230811,155000,219047235,4090,4090,4090,4090,0
20230811,154900,219047235,4090,4090,4090,4090,0
20230811,154800,219047235,4090,4090,4090,4090,0
20230811,154700,219047235,4090,4090,4090,4090,0
20230811,154600,219047235,4090,4090,4090,4090,0
20230811,154500,219047235,4090,4090,4090,4090,0
20230811,154400,219047235,4090,4090,4090,4090,0
20230811,154300,219047235,4090,4090,4090,4090,0
20230811,154200,219047235,4090,4090,4090,4090,0
20230811,154100,219047235,4090,4090,4090,4090,0
20230811,154000,219047235,4090,4090,4090,4090,0
20230811,153900,219047235,4090,4090,4090,4090,0
20230811,153800,219047235,4090,4090,4090,4090,0
20230811,153700,219047235,4090,4090,4090,4090,0
20230811,153600,219047235,4090,4090,4090,4090,0
20230811,153500,219047235,4090,4090,4090,4090,0
20230811,153400,219047235,4090,4090,4090,4090,0
20230811,153300,219047235,4090,4090,4090,4090,0
20230811,153200,219047235,4090,4090,4090,4090,0
20230811,153100,219047235,4090,4090,4090,4090,0
20230811,153000,219047235,4090,4090,4090,4090,2670
20230811,152900,208126935,4105,4105,4105,4105,0
20230811,152800,208126935,4105,4105,4105,4105,0
20230811,152700,208126935,4105,4105,4105,4105,0
20230811,152600,208126935,4105,4105,4105,4105,0
20230811,152500,208126935,4105,4105,4105,4105,0
20230811,152400,208126935,4105,4105,4105,4105,0
20230811,152300,208126935,4105,4105,4105,4105,0
20230811,152200,208126935,4105,4105,4105,4105,0
20230811,152100,208126935,4105,4105,4105,4105,0
20230811,152000,208126935,4105,4105,4105,4105,0
20230811,151900,208126935,4105,4105,4105,4105,2
20230811,151800,208118725,4100,4100,4100,4100,11
20230811,151700,208073625,4105,4105,4105,4105,0
20230811,151600,208073625,4105,4105,4105,4105,0
20230811,151500,208073625,4105,4105,4105,4105,14
20230811,151400,208016155,4110,4110,4110,4110,0
20230811,151300,208016155,4110,4110,4110,4110,0
20230811,151200,208016155,4110,4110,4110,4110,0
20230811,151100,208016155,4110,4110,4110,4110,100
20230811,151000,207605155,4120,4120,4120,4120,0
20230811,150900,207605155,4120,4120,4120,4120,0
20230811,150800,207605155,4120,4120,4120,4120,0
20230811,150700,207605155,4120,4120,4120,4120,0
20230811,150600,207605155,4120,4105,4120,4105,331
20230811,150500,206246385,4105,4115,4115,4105,1256
20230811,150400,201085595,4120,4120,4120,4120,164
20230811,150300,200409915,4130,4130,4130,4130,0
20230811,150200,200409915,4130,4130,4130,4130,0
20230811,150100,200409915,4130,4130,4130,4130,0
20230811,150000,200409915,4130,4130,4130,4130,0
20230811,145900,200409915,4130,4130,4130,4130,0
20230811,145800,200409915,4130,4130,4130,4130,0
20230811,145700,200409915,4130,4130,4130,4130,20
20230811,145600,200327315,4130,4145,4145,4130,21
20230811,145500,200240570,4140,4140,4140,4140,0
20230811,145400,200240570,4140,4140,4140,4140,11
20230811,145300,200195030,4145,4145,4145,4145,1
20230811,145200,200190885,4140,4140,4140,4140,313
20230811,145100,198895065,4120,4120,4120,4120,1
20230811,145000,198890945,4120,4120,4120,4120,0
20230811,144900,198890945,4120,4120,4120,4120,0
20230811,144800,198890945,4120,4120,4120,4120,342
20230811,144700,197481905,4140,4140,4140,4140,0
20230811,144600,197481905,4140,4140,4140,4140,10
20230811,144500,197440505,4120,4120,4120,4120,56
20230811,144400,197209785,4140,4140,4140,4140,0
20230811,144300,197209785,4140,4120,4140,4120,2
20230811,144200,197201525,4150,4150,4150,4150,0
20230811,144100,197201525,4150,4150,4150,4150,2
20230811,144000,197193225,4150,4135,4150,4135,1833
20230811,143900,189593000,4120,4120,4120,4120,317
20230811,143800,188286960,4135,4135,4135,4135,0
20230811,143700,188286960,4135,4135,4135,4135,0
20230811,143600,188286960,4135,4135,4135,4135,0
20230811,143500,188286960,4135,4135,4135,4135,1
20230811,143400,188282825,4125,4125,4125,4125,1
20230811,143300,188278700,4140,4140,4140,4140,0
20230811,143200,188278700,4140,4125,4140,4125,316
20230811,143100,186970610,4135,4135,4135,4135,2
20230811,143000,186962340,4140,4145,4145,4140,162
20230811,142900,186291125,4140,4140,4140,4140,12
20230811,142800,186241445,4145,4145,4145,4145,110
20230811,142700,185785495,4145,4145,4145,4145,220
20230811,142600,184873595,4150,4150,4150,4150,0
20230811,142500,184873595,4150,4150,4150,4150,0
20230811,142400,184873595,4150,4140,4150,4140,802
20230811,142300,181553295,4140,4130,4140,4130,1122
20230811,142200,176909915,4135,4135,4135,4135,50
20230811,142100,176703165,4135,4135,4135,4135,0
20230811,142000,176703165,4135,4130,4135,4130,10
20230811,141900,176661855,4120,4120,4120,4120,0
20230811,141800,176661855,4120,4120,4120,4120,30
20230811,141700,176538255,4120,4120,4120,4120,200
20230811,141600,175714255,4115,4115,4115,4115,0
20230811,141500,175714255,4115,4115,4115,4115,567
20230811,141400,173381050,4115,4115,4115,4115,0
20230811,141300,173381050,4115,4115,4115,4115,0
20230811,141200,173381050,4115,4115,4115,4115,9
20230811,141100,173344015,4110,4110,4110,4110,0
20230811,141000,173344015,4110,4110,4110,4110,0
20230811,140900,173344015,4110,4110,4110,4110,0
20230811,140800,173344015,4110,4110,4110,4110,1
20230811,140700,173339905,4110,4110,4110,4110,6
20230811,140600,173315245,4115,4115,4115,4115,30
20230811,140500,173191795,4115,4115,4115,4115,130
20230811,140400,172656845,4115,4115,4115,4115,112
20230811,140300,172195965,4115,4115,4115,4115,2
20230811,140200,172187735,4115,4115,4115,4115,12
20230811,140100,172138355,4115,4115,4115,4115,0
20230811,140000,172138355,4115,4115,4115,4115,0
20230811,135900,172138355,4115,4115,4115,4115,0
20230811,135800,172138355,4115,4115,4115,4115,0
20230811,135700,172138355,4115,4110,4115,4110,8
20230811,135600,172105450,4110,4110,4110,4110,103
20230811,135500,171682120,4110,4110,4110,4110,0
20230811,135400,171682120,4110,4110,4110,4110,0
20230811,135300,171682120,4110,4110,4110,4110,0
20230811,135200,171682120,4110,4110,4110,4110,0
20230811,135100,171682120,4110,4110,4110,4110,11
20230811,135000,171636910,4115,4115,4115,4115,0
20230811,134900,171636910,4115,4115,4115,4115,0
20230811,134800,171636910,4115,4115,4115,4115,0
20230811,134700,171636910,4115,4115,4115,4115,100
20230811,134600,171225410,4110,4110,4110,4110,0
20230811,134500,171225410,4110,4110,4110,4110,0
20230811,134400,171225410,4110,4110,4110,4110,0
20230811,134300,171225410,4110,4110,4110,4110,1930
20230811,134200,163293110,4090,4090,4090,4090,0
20230811,134100,163293110,4090,4090,4090,4090,0
20230811,134000,163293110,4090,4090,4090,4090,100
20230811,133900,162884110,4110,4110,4110,4110,0
20230811,133800,162884110,4110,4110,4110,4110,20
20230811,133700,162801910,4110,4110,4110,4110,100
20230811,133600,162390910,4110,4110,4110,4110,0
20230811,133500,162390910,4110,4110,4110,4110,0
20230811,133400,162390910,4110,4110,4110,4110,0
20230811,133300,162390910,4110,4110,4110,4110,0
20230811,133200,162390910,4110,4110,4110,4110,1
20230811,133100,162386800,4110,4105,4110,4105,100
20230811,133000,161976095,4095,4095,4095,4095,0
20230811,132900,161976095,4095,4105,4105,4095,2057
20230811,132800,153540330,4110,4110,4110,4105,478
20230811,132700,151575865,4110,4110,4110,4110,7
20230811,132600,151547095,4110,4110,4110,4110,190
20230811,132500,150766195,4115,4115,4115,4115,0
20230811,132400,150766195,4115,4115,4115,4115,0
20230811,132300,150766195,4115,4115,4115,4115,0
20230811,132200,150766195,4115,4115,4115,4115,0
20230811,132100,150766195,4115,4115,4115,4115,20
20230811,132000,150683895,4110,4110,4110,4110,0
20230811,131900,150683895,4110,4110,4110,4110,206
20230811,131800,149837235,4110,4110,4110,4110,0
20230811,131700,149837235,4110,4110,4110,4110,0
20230811,131600,149837235,4110,4110,4110,4110,0
20230811,131500,149837235,4110,4110,4110,4110,95
20230811,131400,149446785,4105,4105,4105,4105,0
20230811,131300,149446785,4105,4105,4105,4105,0
20230811,131200,149446785,4105,4105,4105,4105,0
20230811,131100,149446785,4105,4105,4105,4105,0
20230811,131000,149446785,4105,4105,4105,4105,0
20230811,130900,149446785,4105,4105,4105,4105,0
20230811,130800,149446785,4105,4105,4105,4105,0
20230811,130700,149446785,4105,4105,4105,4105,0
20230811,130600,149446785,4105,4105,4105,4105,0
20230811,130500,149446785,4105,4105,4105,4105,0
20230811,130400,149446785,4105,4105,4105,4105,0
20230811,130300,149446785,4105,4105,4105,4105,0
20230811,130200,149446785,4105,4105,4105,4105,2
20230811,130100,149438575,4105,4105,4105,4105,0
20230811,130000,149438575,4105,4105,4105,4105,0
20230811,125900,149438575,4105,4105,4105,4105,0
20230811,125800,149438575,4105,4105,4105,4105,0
20230811,125700,149438575,4105,4105,4105,4105,0
20230811,125600,149438575,4105,4105,4105,4105,0
20230811,125500,149438575,4105,4105,4105,4105,0
20230811,125400,149438575,4105,4105,4105,4105,0
20230811,125300,149438575,4105,4105,4105,4105,914
20230811,125200,145686605,4110,4140,4140,4110,679
20230811,125100,142895885,4110,4110,4110,4110,0
20230811,125000,142895885,4110,4110,4110,4110,20
20230811,124900,142813685,4110,4110,4110,4110,0
20230811,124800,142813685,4110,4110,4110,4110,0
20230811,124700,142813685,4110,4110,4110,4110,0
20230811,124600,142813685,4110,4110,4110,4110,10
20230811,124500,142772585,4140,4140,4140,4140,0
20230811,124400,142772585,4140,4140,4140,4140,0
20230811,124300,142772585,4140,4140,4140,4140,0
20230811,124200,142772585,4140,4140,4140,4140,25
20230811,124100,142669085,4140,4140,4140,4140,0
20230811,124000,142669085,4140,4140,4140,4140,0
20230811,123900,142669085,4140,4140,4140,4140,0
20230811,123800,142669085,4140,4140,4140,4140,0
20230811,123700,142669085,4140,4140,4140,4140,3
20230811,123600,142656665,4110,4110,4110,4110,0
20230811,123500,142656665,4110,4110,4110,4110,0
20230811,123400,142656665,4110,4110,4110,4110,100
20230811,123300,142245665,4140,4140,4140,4140,0
20230811,123200,142245665,4140,4140,4140,4140,0
20230811,123100,142245665,4140,4140,4140,4140,0
20230811,123000,142245665,4140,4140,4140,4140,1
20230811,122900,142241525,4110,4110,4110,4110,0
20230811,122800,142241525,4110,4110,4110,4110,0
20230811,122700,142241525,4110,4110,4110,4110,10
20230811,122600,142200425,4140,4140,4140,4140,0
20230811,122500,142200425,4140,4140,4140,4140,5
20230811,122400,142179725,4140,4140,4140,4140,51
20230811,122300,141968585,4140,4140,4140,4140,0
20230811,122200,141968585,4140,4140,4140,4140,25
20230811,122100,141865085,4140,4140,4140,4140,0
20230811,122000,141865085,4140,4140,4140,4140,0
20230811,121900,141865085,4140,4140,4140,4140,0
20230811,121800,141865085,4140,4140,4140,4140,0
20230811,121700,141865085,4140,4140,4140,4140,0
20230811,121600,141865085,4140,4140,4140,4140,0
20230811,121500,141865085,4140,4140,4140,4140,0
20230811,121400,141865085,4140,4140,4140,4140,0
20230811,121300,141865085,4140,4140,4140,4140,640
20230811,121200,139215485,4140,4140,4140,4140,0
20230811,121100,139215485,4140,4140,4140,4140,0
20230811,121000,139215485,4140,4140,4140,4140,0
20230811,120900,139215485,4140,4140,4140,4140,20
20230811,120800,139132685,4110,4110,4110,4110,0
20230811,120700,139132685,4110,4135,4135,4110,531
20230811,120600,136949025,4110,4110,4110,4110,21
20230811,120500,136862715,4140,4140,4140,4140,0
20230811,120400,136862715,4140,4110,4140,4110,1130
20230811,120300,132218245,4140,4140,4140,4140,0
20230811,120200,132218245,4140,4140,4140,4140,0
20230811,120100,132218245,4140,4135,4140,4135,50
20230811,120000,132011460,4110,4110,4110,4110,0
20230811,115900,132011460,4110,4110,4110,4110,3112
20230811,115800,119221140,4110,4110,4110,4110,0
20230811,115700,119221140,4110,4110,4110,4110,0
20230811,115600,119221140,4110,4110,4110,4110,10
20230811,115500,119180040,4110,4110,4110,4110,0
20230811,115400,119180040,4110,4110,4110,4110,0
20230811,115300,119180040,4110,4110,4110,4110,0
20230811,115200,119180040,4110,4110,4110,4110,0
20230811,115100,119180040,4110,4110,4110,4110,692
20230811,115000,116335920,4140,4140,4140,4140,0
20230811,114900,116335920,4140,4115,4140,4115,3
20230811,114800,116323550,4115,4115,4115,4115,0
20230811,114700,116323550,4115,4115,4115,4115,0
20230811,114600,116323550,4115,4115,4115,4115,0
20230811,114500,116323550,4115,4115,4115,4115,0
20230811,114400,116323550,4115,4115,4115,4115,0
20230811,114300,116323550,4115,4115,4115,4115,0
20230811,114200,116323550,4115,4115,4115,4115,0
20230811,114100,116323550,4115,4115,4115,4115,0
20230811,114000,116323550,4115,4115,4115,4115,0
20230811,113900,116323550,4115,4115,4115,4115,0
20230811,113800,116323550,4115,4120,4120,4115,597
20230811,113700,113866890,4115,4115,4115,4115,0
20230811,113600,113866890,4115,4115,4115,4115,0
20230811,113500,113866890,4115,4115,4115,4115,0
20230811,113400,113866890,4115,4115,4115,4115,0
20230811,113300,113866890,4115,4115,4115,4115,0
20230811,113200,113866890,4115,4115,4115,4115,0
20230811,113100,113866890,4115,4115,4115,4115,0
20230811,113000,113866890,4115,4115,4115,4115,0
20230811,112900,113866890,4115,4115,4115,4115,0
20230811,112800,113866890,4115,4115,4115,4115,10
20230811,112700,113825740,4115,4115,4115,4115,46
20230811,112600,113636450,4140,4140,4140,4140,0
20230811,112500,113636450,4140,4140,4140,4140,0
20230811,112400,113636450,4140,4140,4140,4140,0
20230811,112300,113636450,4140,4140,4140,4140,0
20230811,112200,113636450,4140,4140,4140,4140,0
20230811,112100,113636450,4140,4140,4140,4140,0
20230811,112000,113636450,4140,4140,4140,4140,0
20230811,111900,113636450,4140,4140,4140,4140,0
20230811,111800,113636450,4140,4140,4140,4140,0
20230811,111700,113636450,4140,4140,4140,4140,1
20230811,111600,113632310,4140,4140,4140,4140,0
20230811,111500,113632310,4140,4140,4140,4140,30
20230811,111400,113508110,4140,4140,4140,4140,0
20230811,111300,113508110,4140,4140,4140,4140,10
20230811,111200,113466710,4120,4120,4120,4120,0
20230811,111100,113466710,4120,4120,4120,4120,0
20230811,111000,113466710,4120,4120,4120,4120,0
20230811,110900,113466710,4120,4120,4120,4120,0
20230811,110800,113466710,4120,4120,4120,4120,0
20230811,110700,113466710,4120,4125,4125,4115,1384
20230811,110600,107764975,4120,4120,4120,4120,0
20230811,110500,107764975,4120,4120,4120,4120,0
20230811,110400,107764975,4120,4120,4120,4120,0
20230811,110300,107764975,4120,4120,4120,4120,10
20230811,110200,107723775,4145,4145,4145,4145,0
20230811,110100,107723775,4145,4145,4145,4145,1
20230811,110000,107719630,4125,4125,4125,4125,739
20230811,105900,104671255,4125,4125,4125,4125,10
20230811,105800,104630005,4125,4125,4125,4125,0
20230811,105700,104630005,4125,4110,4125,4110,1568
20230811,105600,98185510,4105,4105,4105,4105,0
20230811,105500,98185510,4105,4105,4105,4105,0
20230811,105400,98185510,4105,4105,4105,4105,0
20230811,105300,98185510,4105,4105,4105,4105,0
20230811,105200,98185510,4105,4110,4110,4105,999
20230811,105100,94082450,4110,4115,4115,4110,1199
20230811,105000,89149430,4115,4115,4115,4115,12
20230811,104900,89100050,4115,4115,4115,4115,500
20230811,104800,87042550,4140,4140,4140,4140,0
20230811,104700,87042550,4140,4140,4140,4140,311
20230811,104600,85755010,4125,4125,4125,4125,0
20230811,104500,85755010,4125,4125,4125,4125,0
20230811,104400,85755010,4125,4125,4125,4125,0
20230811,104300,85755010,4125,4125,4125,4125,0
20230811,104200,85755010,4125,4125,4125,4125,0
20230811,104100,85755010,4125,4125,4125,4125,0
20230811,104000,85755010,4125,4125,4125,4125,99
20230811,103900,85346635,4125,4125,4125,4125,0
20230811,103800,85346635,4125,4125,4125,4125,0
20230811,103700,85346635,4125,4125,4125,4125,37
20230811,103600,85194010,4120,4120,4120,4120,193
20230811,103500,84398850,4145,4145,4145,4145,0
20230811,103400,84398850,4145,4145,4145,4145,0
20230811,103300,84398850,4145,4145,4145,4145,0
20230811,103200,84398850,4145,4145,4145,4145,1
20230811,103100,84394705,4120,4120,4120,4120,0
20230811,103000,84394705,4120,4120,4120,4120,70
20230811,102900,84106305,4120,4120,4120,4120,0
20230811,102800,84106305,4120,4120,4120,4120,0
20230811,102700,84106305,4120,4120,4120,4120,0
20230811,102600,84106305,4120,4120,4120,4120,0
20230811,102500,84106305,4120,4120,4120,4120,0
20230811,102400,84106305,4120,4120,4120,4120,0
20230811,102300,84106305,4120,4140,4145,4120,194
20230811,102200,83303750,4130,4130,4130,4130,14
20230811,102100,83245930,4130,4130,4130,4130,326
20230811,102000,81899550,4140,4130,4140,4130,105
20230811,101900,81465320,4105,4105,4105,4105,0
20230811,101800,81465320,4105,4105,4105,4105,0
20230811,101700,81465320,4105,4105,4105,4105,28
20230811,101600,81350380,4130,4130,4130,4130,0
20230811,101500,81350380,4130,4130,4130,4130,10
20230811,101400,81309080,4100,4100,4100,4100,0
20230811,101300,81309080,4100,4115,4115,4100,370
20230811,101200,79790995,4115,4120,4120,4115,90
20230811,101100,79420415,4120,4125,4125,4120,940
20230811,101000,75546550,4160,4160,4160,4160,0
20230811,100900,75546550,4160,4160,4160,4160,0
20230811,100800,75546550,4160,4160,4160,4160,0
20230811,100700,75546550,4160,4160,4160,4160,0
20230811,100600,75546550,4160,4155,4160,4155,304
20230811,100500,74282275,4155,4145,4155,4145,140
20230811,100400,73701165,4145,4145,4145,4145,1
20230811,100300,73697020,4140,4135,4140,4135,50
20230811,100200,73490065,4115,4115,4115,4115,1
20230811,100100,73485950,4140,4140,4140,4140,0
20230811,100000,73485950,4140,4140,4140,4140,6
20230811,095900,73461110,4145,4145,4145,4145,79
20230811,095800,73133655,4140,4135,4140,4135,665
20230811,095700,70383865,4100,4100,4100,4100,1
20230811,095600,70379765,4095,4155,4155,4095,2521
20230811,095500,60022115,4155,4155,4155,4155,0
20230811,095400,60022115,4155,4155,4155,4155,0
20230811,095300,60022115,4155,4155,4155,4155,0
20230811,095200,60022115,4155,4155,4155,4155,0
20230811,095100,60022115,4155,4135,4155,4135,100
20230811,095000,59608310,4125,4120,4125,4120,440
20230811,094900,57793625,4095,4095,4095,4095,0
20230811,094800,57793625,4095,4095,4095,4095,0
20230811,094700,57793625,4095,4095,4095,4095,0
20230811,094600,57793625,4095,4095,4095,4095,0
20230811,094500,57793625,4095,4095,4095,4095,0
20230811,094400,57793625,4095,4095,4095,4095,0
20230811,094300,57793625,4095,4095,4095,4095,1
20230811,094200,57789530,4095,4095,4095,4095,100
20230811,094100,57380030,4095,4095,4095,4095,0
20230811,094000,57380030,4095,4125,4125,4095,237
20230811,093900,56409485,4100,4100,4100,4100,0
20230811,093800,56409485,4100,4100,4100,4100,0
20230811,093700,56409485,4100,4115,4115,4100,1056
20230811,093600,52077390,4125,4125,4125,4125,1
20230811,093500,52073265,4120,4120,4120,4120,83
20230811,093400,51731305,4130,4145,4145,4130,291
20230811,093300,50526295,4145,4145,4145,4145,37
20230811,093200,50372930,4145,4145,4145,4145,3
20230811,093100,50360495,4145,4145,4145,4145,2
20230811,093000,50352205,4155,4155,4155,4155,5
20230811,092900,50331430,4140,4145,4145,4140,225
20230811,092800,49399255,4140,4140,4140,4140,0
20230811,092700,49399255,4140,4140,4140,4140,2
20230811,092600,49390975,4150,4150,4150,4140,76
20230811,092500,49075825,4150,4150,4150,4150,0
20230811,092400,49075825,4150,4150,4150,4140,93
20230811,092300,48690495,4150,4150,4150,4150,0
20230811,092200,48690495,4150,4150,4150,4150,0
20230811,092100,48690495,4150,4150,4150,4145,155
20230811,092000,48047255,4160,4160,4160,4160,17
20230811,091900,47976535,4170,4165,4170,4165,74
20230811,091800,47668075,4170,4160,4170,4160,174
20230811,091700,46943240,4150,4150,4160,4150,485
20230811,091600,44928755,4150,4150,4150,4150,4
20230811,091500,44912155,4150,4150,4150,4150,25
20230811,091400,44808405,4150,4170,4170,4150,207
20230811,091300,43945955,4150,4150,4185,4120,1001
20230811,091200,39797590,4150,4105,4155,4105,5115
20230811,091100,18622480,4085,4100,4100,4085,900
20230811,091000,14945755,4100,4060,4100,4060,1753
20230811,090900,7787620,4060,4065,4065,4060,341
20230811,090800,6401570,4065,4060,4065,4060,488
20230811,090700,4419600,4070,4070,4070,4070,0
20230811,090600,4419600,4070,4065,4070,4065,104
20230811,090500,3996820,4085,4085,4085,4085,10
20230811,090400,3955970,4090,4090,4090,4090,3
20230811,090300,3943700,4060,4060,4060,4060,0
20230811,090200,3943700,4060,4065,4065,4060,109
20230811,090100,3500865,4085,4075,4085,4075,69
20230811,090000,3219580,4060,4060,4060,4060,780