KissMeData/024120/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190000,201639310,4725,4725,4725,4725,1170
20230809,185900,201639310,4725,4725,4725,4725,0
20230809,185800,201639310,4725,4725,4725,4725,0
20230809,185700,201639310,4725,4725,4725,4725,0
20230809,185600,201639310,4725,4725,4725,4725,0
20230809,185500,201639310,4725,4725,4725,4725,0
20230809,185400,201639310,4725,4725,4725,4725,0
20230809,185300,201639310,4725,4725,4725,4725,0
20230809,185200,201639310,4725,4725,4725,4725,0
20230809,185100,201639310,4725,4725,4725,4725,0
20230809,185000,201639310,4725,4725,4725,4725,0
20230809,184900,201639310,4725,4725,4725,4725,0
20230809,184800,201639310,4725,4725,4725,4725,0
20230809,184700,201639310,4725,4725,4725,4725,0
20230809,184600,201639310,4725,4725,4725,4725,0
20230809,184500,201639310,4725,4725,4725,4725,0
20230809,184400,201639310,4725,4725,4725,4725,0
20230809,184300,201639310,4725,4725,4725,4725,0
20230809,184200,201639310,4725,4725,4725,4725,0
20230809,184100,201639310,4725,4725,4725,4725,0
20230809,184000,201639310,4725,4725,4725,4725,0
20230809,183900,201639310,4725,4725,4725,4725,0
20230809,183800,201639310,4725,4725,4725,4725,0
20230809,183700,201639310,4725,4725,4725,4725,0
20230809,183600,201639310,4725,4725,4725,4725,0
20230809,183500,201639310,4725,4725,4725,4725,0
20230809,183400,201639310,4725,4725,4725,4725,0
20230809,183300,201639310,4725,4725,4725,4725,0
20230809,183200,201639310,4725,4725,4725,4725,0
20230809,183100,201639310,4725,4725,4725,4725,0
20230809,183000,201639310,4725,4725,4725,4725,1170
20230809,182900,201639310,4725,4725,4725,4725,0
20230809,182800,201639310,4725,4725,4725,4725,0
20230809,182700,201639310,4725,4725,4725,4725,0
20230809,182600,201639310,4725,4725,4725,4725,0
20230809,182500,201639310,4725,4725,4725,4725,0
20230809,182400,201639310,4725,4725,4725,4725,0
20230809,182300,201639310,4725,4725,4725,4725,0
20230809,182200,201639310,4725,4725,4725,4725,0
20230809,182100,201639310,4725,4725,4725,4725,0
20230809,182000,201639310,4725,4725,4725,4725,0
20230809,181900,201639310,4725,4725,4725,4725,0
20230809,181800,201639310,4725,4725,4725,4725,0
20230809,181700,201639310,4725,4725,4725,4725,0
20230809,181600,201639310,4725,4725,4725,4725,0
20230809,181500,201639310,4725,4725,4725,4725,0
20230809,181400,201639310,4725,4725,4725,4725,0
20230809,181300,201639310,4725,4725,4725,4725,0
20230809,181200,201639310,4725,4725,4725,4725,0
20230809,181100,201639310,4725,4725,4725,4725,0
20230809,181000,201639310,4725,4725,4725,4725,0
20230809,180900,201639310,4725,4725,4725,4725,0
20230809,180800,201639310,4725,4725,4725,4725,0
20230809,180700,201639310,4725,4725,4725,4725,0
20230809,180600,201639310,4725,4725,4725,4725,0
20230809,180500,201639310,4725,4725,4725,4725,0
20230809,180400,201639310,4725,4725,4725,4725,0
20230809,180300,201639310,4725,4725,4725,4725,0
20230809,180200,201639310,4725,4725,4725,4725,0
20230809,180100,201639310,4725,4725,4725,4725,0
20230809,180000,201639310,4725,4725,4725,4725,1170
20230809,175900,201639310,4725,4725,4725,4725,0
20230809,175800,201639310,4725,4725,4725,4725,0
20230809,175700,201639310,4725,4725,4725,4725,0
20230809,175600,201639310,4725,4725,4725,4725,0
20230809,175500,201639310,4725,4725,4725,4725,0
20230809,175400,201639310,4725,4725,4725,4725,0
20230809,175300,201639310,4725,4725,4725,4725,0
20230809,175200,201639310,4725,4725,4725,4725,0
20230809,175100,201639310,4725,4725,4725,4725,0
20230809,175000,201639310,4725,4725,4725,4725,0
20230809,174900,201639310,4725,4725,4725,4725,0
20230809,174800,201639310,4725,4725,4725,4725,0
20230809,174700,201639310,4725,4725,4725,4725,0
20230809,174600,201639310,4725,4725,4725,4725,0
20230809,174500,201639310,4725,4725,4725,4725,0
20230809,174400,201639310,4725,4725,4725,4725,0
20230809,174300,201639310,4725,4725,4725,4725,0
20230809,174200,201639310,4725,4725,4725,4725,0
20230809,174100,201639310,4725,4725,4725,4725,0
20230809,174000,201639310,4725,4725,4725,4725,0
20230809,173900,201639310,4725,4725,4725,4725,0
20230809,173800,201639310,4725,4725,4725,4725,0
20230809,173700,201639310,4725,4725,4725,4725,0
20230809,173600,201639310,4725,4725,4725,4725,0
20230809,173500,201639310,4725,4725,4725,4725,0
20230809,173400,201639310,4725,4725,4725,4725,0
20230809,173300,201639310,4725,4725,4725,4725,0
20230809,173200,201639310,4725,4725,4725,4725,0
20230809,173100,201639310,4725,4725,4725,4725,0
20230809,173000,201639310,4725,4725,4725,4725,1170
20230809,172900,201639310,4725,4725,4725,4725,0
20230809,172800,201639310,4725,4725,4725,4725,0
20230809,172700,201639310,4725,4725,4725,4725,0
20230809,172600,201639310,4725,4725,4725,4725,0
20230809,172500,201639310,4725,4725,4725,4725,0
20230809,172400,201639310,4725,4725,4725,4725,0
20230809,172300,201639310,4725,4725,4725,4725,0
20230809,172200,201639310,4725,4725,4725,4725,0
20230809,172100,201639310,4725,4725,4725,4725,0
20230809,172000,201639310,4725,4725,4725,4725,0
20230809,171900,201639310,4725,4725,4725,4725,0
20230809,171800,201639310,4725,4725,4725,4725,0
20230809,171700,201639310,4725,4725,4725,4725,0
20230809,171600,201639310,4725,4725,4725,4725,0
20230809,171500,201639310,4725,4725,4725,4725,0
20230809,171400,201639310,4725,4725,4725,4725,0
20230809,171300,201639310,4725,4725,4725,4725,0
20230809,171200,201639310,4725,4725,4725,4725,0
20230809,171100,201639310,4725,4725,4725,4725,0
20230809,171000,201639310,4725,4725,4725,4725,0
20230809,170900,201639310,4725,4725,4725,4725,0
20230809,170800,201639310,4725,4725,4725,4725,0
20230809,170700,201639310,4725,4725,4725,4725,0
20230809,170600,201639310,4725,4725,4725,4725,0
20230809,170500,201639310,4725,4725,4725,4725,0
20230809,170400,201639310,4725,4725,4725,4725,0
20230809,170300,201639310,4725,4725,4725,4725,0
20230809,170200,201639310,4725,4725,4725,4725,0
20230809,170100,201639310,4725,4725,4725,4725,0
20230809,170000,201639310,4725,4725,4725,4725,1170
20230809,165900,201639310,4725,4725,4725,4725,0
20230809,165800,201639310,4725,4725,4725,4725,0
20230809,165700,201639310,4725,4725,4725,4725,0
20230809,165600,201639310,4725,4725,4725,4725,0
20230809,165500,201639310,4725,4725,4725,4725,0
20230809,165400,201639310,4725,4725,4725,4725,0
20230809,165300,201639310,4725,4725,4725,4725,0
20230809,165200,201639310,4725,4725,4725,4725,0
20230809,165100,201639310,4725,4725,4725,4725,0
20230809,165000,201639310,4725,4725,4725,4725,0
20230809,164900,201639310,4725,4725,4725,4725,0
20230809,164800,201639310,4725,4725,4725,4725,0
20230809,164700,201639310,4725,4725,4725,4725,0
20230809,164600,201639310,4725,4725,4725,4725,0
20230809,164500,201639310,4725,4725,4725,4725,0
20230809,164400,201639310,4725,4725,4725,4725,0
20230809,164300,201639310,4725,4725,4725,4725,0
20230809,164200,201639310,4725,4725,4725,4725,0
20230809,164100,201639310,4725,4725,4725,4725,0
20230809,164000,201639310,4725,4725,4725,4725,0
20230809,163900,201639310,4725,4725,4725,4725,0
20230809,163800,201639310,4725,4725,4725,4725,0
20230809,163700,201639310,4725,4725,4725,4725,0
20230809,163600,201639310,4725,4725,4725,4725,0
20230809,163500,201639310,4725,4725,4725,4725,0
20230809,163400,201639310,4725,4725,4725,4725,0
20230809,163300,201639310,4725,4725,4725,4725,0
20230809,163200,201639310,4725,4725,4725,4725,0
20230809,163100,201639310,4725,4725,4725,4725,0
20230809,163000,201639310,4725,4725,4725,4725,1170
20230809,162900,201639310,4725,4725,4725,4725,0
20230809,162800,201639310,4725,4725,4725,4725,0
20230809,162700,201639310,4725,4725,4725,4725,0
20230809,162600,201639310,4725,4725,4725,4725,0
20230809,162500,201639310,4725,4725,4725,4725,0
20230809,162400,201639310,4725,4725,4725,4725,0
20230809,162300,201639310,4725,4725,4725,4725,0
20230809,162200,201639310,4725,4725,4725,4725,0
20230809,162100,201639310,4725,4725,4725,4725,0
20230809,162000,201639310,4725,4725,4725,4725,0
20230809,161900,201639310,4725,4725,4725,4725,0
20230809,161800,201639310,4725,4725,4725,4725,0
20230809,161700,201639310,4725,4725,4725,4725,0
20230809,161600,201639310,4725,4725,4725,4725,0
20230809,161500,201639310,4725,4725,4725,4725,0
20230809,161400,201639310,4725,4725,4725,4725,0
20230809,161300,201639310,4725,4725,4725,4725,0
20230809,161200,201639310,4725,4725,4725,4725,0
20230809,161100,201639310,4725,4725,4725,4725,0
20230809,161000,201639310,4725,4725,4725,4725,0
20230809,160900,201639310,4725,4725,4725,4725,0
20230809,160800,201639310,4725,4725,4725,4725,0
20230809,160700,201639310,4725,4725,4725,4725,0
20230809,160600,201639310,4725,4725,4725,4725,0
20230809,160500,201639310,4725,4725,4725,4725,0
20230809,160400,201639310,4725,4725,4725,4725,0
20230809,160300,201639310,4725,4725,4725,4725,0
20230809,160200,201639310,4725,4725,4725,4725,0
20230809,160100,201639310,4725,4725,4725,4725,0
20230809,160000,201639310,4725,4725,4725,4725,1170
20230809,155900,201639310,4725,4725,4725,4725,0
20230809,155800,201639310,4725,4725,4725,4725,0
20230809,155700,201639310,4725,4725,4725,4725,0
20230809,155600,201639310,4725,4725,4725,4725,0
20230809,155500,201639310,4725,4725,4725,4725,0
20230809,155400,201639310,4725,4725,4725,4725,0
20230809,155300,201639310,4725,4725,4725,4725,0
20230809,155200,201639310,4725,4725,4725,4725,0
20230809,155100,201639310,4725,4725,4725,4725,0
20230809,155000,201639310,4725,4725,4725,4725,0
20230809,154900,201639310,4725,4725,4725,4725,0
20230809,154800,201639310,4725,4725,4725,4725,0
20230809,154700,201639310,4725,4725,4725,4725,0
20230809,154600,201639310,4725,4725,4725,4725,0
20230809,154500,201639310,4725,4725,4725,4725,0
20230809,154400,201639310,4725,4725,4725,4725,0
20230809,154300,201639310,4725,4725,4725,4725,0
20230809,154200,201639310,4725,4725,4725,4725,0
20230809,154100,201639310,4725,4725,4725,4725,0
20230809,154000,201639310,4725,4725,4725,4725,0
20230809,153900,201639310,4725,4725,4725,4725,0
20230809,153800,201639310,4725,4725,4725,4725,0
20230809,153700,201639310,4725,4725,4725,4725,0
20230809,153600,201639310,4725,4725,4725,4725,0
20230809,153500,201639310,4725,4725,4725,4725,0
20230809,153400,201639310,4725,4725,4725,4725,0
20230809,153300,201639310,4725,4725,4725,4725,0
20230809,153200,201639310,4725,4725,4725,4725,0
20230809,153100,201639310,4725,4725,4725,4725,0
20230809,153000,201639310,4725,4725,4725,4725,2340
20230809,152900,196111060,4725,4725,4725,4725,0
20230809,152800,196111060,4725,4725,4725,4725,0
20230809,152700,196111060,4725,4725,4725,4725,0
20230809,152600,196111060,4725,4725,4725,4725,0
20230809,152500,196111060,4725,4725,4725,4725,0
20230809,152400,196111060,4725,4725,4725,4725,0
20230809,152300,196111060,4725,4725,4725,4725,0
20230809,152200,196111060,4725,4725,4725,4725,0
20230809,152100,196111060,4725,4725,4725,4725,0
20230809,152000,196111060,4725,4725,4725,4725,0
20230809,151900,196111060,4725,4725,4725,4700,53
20230809,151800,195860960,4725,4725,4725,4725,2
20230809,151700,195851510,4700,4700,4725,4700,132
20230809,151600,195231035,4725,4725,4725,4725,520
20230809,151500,192774035,4715,4710,4725,4710,1628
20230809,151400,185096780,4710,4700,4710,4690,969
20230809,151300,180550355,4685,4685,4700,4685,205
20230809,151200,179589885,4710,4710,4710,4710,0
20230809,151100,179589885,4710,4705,4710,4705,42
20230809,151000,179392270,4705,4695,4705,4680,1717
20230809,150900,171345895,4710,4710,4710,4710,78
20230809,150800,170978515,4710,4710,4710,4710,0
20230809,150700,170978515,4710,4710,4710,4710,1
20230809,150600,170973805,4710,4710,4710,4710,1
20230809,150500,170969095,4710,4710,4710,4710,0
20230809,150400,170969095,4710,4710,4710,4710,1
20230809,150300,170964385,4710,4710,4710,4710,0
20230809,150200,170964385,4710,4700,4710,4700,153
20230809,150100,170245160,4690,4705,4710,4690,19
20230809,150000,170155880,4695,4700,4700,4695,490
20230809,145900,167854555,4710,4700,4710,4695,91
20230809,145800,167426545,4695,4690,4695,4690,70
20230809,145700,167097925,4695,4695,4695,4695,0
20230809,145600,167097925,4695,4695,4695,4695,0
20230809,145500,167097925,4695,4695,4695,4695,0
20230809,145400,167097925,4695,4690,4695,4685,11
20230809,145300,167046310,4690,4680,4690,4670,73
20230809,145200,166704715,4675,4680,4680,4675,9
20230809,145100,166662635,4675,4710,4710,4675,410
20230809,145000,164745465,4670,4715,4715,4670,1010
20230809,144900,160013270,4720,4715,4720,4715,15
20230809,144800,159942540,4705,4705,4705,4705,4
20230809,144700,159923720,4705,4715,4715,4705,41
20230809,144600,159730560,4715,4715,4715,4715,6
20230809,144500,159702270,4730,4725,4730,4725,3
20230809,144400,159688085,4720,4710,4720,4710,321
20230809,144300,158173335,4710,4700,4710,4700,56
20230809,144200,157909960,4695,4695,4695,4695,0
20230809,144100,157909960,4695,4695,4695,4695,1
20230809,144000,157905265,4695,4695,4700,4680,38
20230809,143900,157727090,4720,4720,4720,4720,0
20230809,143800,157727090,4720,4720,4720,4720,0
20230809,143700,157727090,4720,4720,4720,4720,0
20230809,143600,157727090,4720,4720,4720,4720,0
20230809,143500,157727090,4720,4720,4720,4720,0
20230809,143400,157727090,4720,4720,4720,4720,0
20230809,143300,157727090,4720,4720,4720,4720,0
20230809,143200,157727090,4720,4715,4720,4715,5
20230809,143100,157703495,4685,4690,4690,4685,7
20230809,143000,157670670,4725,4695,4725,4690,7
20230809,142900,157637760,4730,4700,4730,4700,65
20230809,142800,157331410,4695,4695,4695,4695,5
20230809,142700,157307935,4695,4695,4695,4695,0
20230809,142600,157307935,4695,4695,4695,4695,60
20230809,142500,157026235,4695,4695,4695,4695,8
20230809,142400,156988675,4675,4680,4680,4675,20
20230809,142300,156895085,4695,4695,4695,4695,0
20230809,142200,156895085,4695,4695,4695,4695,0
20230809,142100,156895085,4695,4695,4695,4695,1
20230809,142000,156890390,4675,4675,4675,4675,0
20230809,141900,156890390,4675,4675,4675,4675,0
20230809,141800,156890390,4675,4675,4675,4675,1
20230809,141700,156885715,4690,4690,4690,4690,0
20230809,141600,156885715,4690,4685,4690,4685,502
20230809,141500,154533755,4685,4685,4685,4685,0
20230809,141400,154533755,4685,4685,4685,4685,0
20230809,141300,154533755,4685,4685,4685,4685,1
20230809,141200,154529070,4670,4675,4675,4670,11
20230809,141100,154477655,4675,4680,4680,4675,588
20230809,141000,151725820,4680,4680,4680,4680,0
20230809,140900,151725820,4680,4680,4680,4680,9
20230809,140800,151683700,4680,4680,4680,4680,16
20230809,140700,151608820,4670,4670,4670,4670,0
20230809,140600,151608820,4670,4670,4670,4670,10
20230809,140500,151562120,4685,4685,4685,4685,0
20230809,140400,151562120,4685,4685,4685,4685,1
20230809,140300,151557435,4665,4670,4670,4665,5
20230809,140200,151534090,4685,4680,4685,4660,69
20230809,140100,151212075,4695,4685,4695,4660,73
20230809,140000,150870575,4720,4695,4720,4685,216
20230809,135900,149858045,4730,4690,4730,4685,198
20230809,135800,148926200,4695,4695,4695,4695,0
20230809,135700,148926200,4695,4695,4695,4695,23
20230809,135600,148818215,4695,4695,4695,4695,0
20230809,135500,148818215,4695,4695,4695,4695,0
20230809,135400,148818215,4695,4695,4695,4695,0
20230809,135300,148818215,4695,4695,4695,4695,2
20230809,135200,148808825,4700,4700,4700,4700,145
20230809,135100,148127325,4700,4700,4700,4700,20
20230809,135000,148033325,4710,4710,4710,4710,0
20230809,134900,148033325,4710,4710,4710,4710,0
20230809,134800,148033325,4710,4710,4710,4710,0
20230809,134700,148033325,4710,4710,4710,4710,0
20230809,134600,148033325,4710,4710,4710,4710,0
20230809,134500,148033325,4710,4710,4710,4710,0
20230809,134400,148033325,4710,4690,4710,4685,160
20230809,134300,147283635,4690,4690,4690,4690,0
20230809,134200,147283635,4690,4690,4690,4690,2
20230809,134100,147274255,4725,4725,4725,4725,0
20230809,134000,147274255,4725,4685,4725,4685,122
20230809,133900,146702605,4730,4675,4730,4670,1589
20230809,133800,139257590,4670,4670,4670,4670,150
20230809,133700,138557090,4670,4670,4670,4670,0
20230809,133600,138557090,4670,4680,4680,4670,12
20230809,133500,138501015,4680,4680,4680,4680,0
20230809,133400,138501015,4680,4680,4680,4680,30
20230809,133300,138360615,4695,4695,4695,4695,28
20230809,133200,138229155,4695,4695,4695,4695,0
20230809,133100,138229155,4695,4685,4695,4685,222
20230809,133000,137187980,4650,4660,4690,4650,432
20230809,132900,135174685,4690,4690,4690,4690,0
20230809,132800,135174685,4690,4680,4690,4680,88
20230809,132700,134762835,4680,4690,4690,4645,818
20230809,132600,130949405,4695,4695,4695,4695,0
20230809,132500,130949405,4695,4695,4695,4695,0
20230809,132400,130949405,4695,4700,4700,4665,414
20230809,132300,129003810,4720,4725,4725,4695,362
20230809,132200,127303365,4695,4735,4735,4655,982
20230809,132100,122693195,4740,4745,4745,4725,66
20230809,132000,122380195,4750,4750,4750,4750,28
20230809,131900,122247195,4750,4750,4750,4750,1
20230809,131800,122242445,4750,4715,4750,4715,75
20230809,131700,121888785,4715,4715,4715,4715,0
20230809,131600,121888785,4715,4720,4720,4715,7
20230809,131500,121855760,4765,4730,4765,4725,7
20230809,131400,121822600,4770,4770,4770,4770,0
20230809,131300,121822600,4770,4770,4770,4770,1
20230809,131200,121817830,4770,4770,4770,4770,0
20230809,131100,121817830,4770,4735,4780,4735,149
20230809,131000,121107655,4735,4690,4735,4690,1428
20230809,130900,114395905,4685,4680,4685,4680,1652
20230809,130800,106659350,4680,4680,4680,4680,0
20230809,130700,106659350,4680,4680,4680,4680,0
20230809,130600,106659350,4680,4680,4680,4680,0
20230809,130500,106659350,4680,4680,4680,4680,10
20230809,130400,106612550,4680,4670,4680,4670,108
20230809,130300,106108110,4680,4670,4680,4670,210
20230809,130200,105127390,4670,4670,4670,4670,0
20230809,130100,105127390,4670,4670,4670,4670,0
20230809,130000,105127390,4670,4670,4670,4670,0
20230809,125900,105127390,4670,4670,4670,4670,2
20230809,125800,105118050,4670,4670,4670,4670,0
20230809,125700,105118050,4670,4670,4670,4670,50
20230809,125600,104884550,4670,4670,4670,4670,0
20230809,125500,104884550,4670,4670,4670,4670,0
20230809,125400,104884550,4670,4670,4670,4670,0
20230809,125300,104884550,4670,4670,4670,4670,0
20230809,125200,104884550,4670,4670,4670,4670,0
20230809,125100,104884550,4670,4665,4670,4665,8
20230809,125000,104847210,4665,4665,4665,4665,25
20230809,124900,104730585,4665,4665,4665,4665,0
20230809,124800,104730585,4665,4665,4665,4665,11
20230809,124700,104679270,4670,4670,4670,4670,0
20230809,124600,104679270,4670,4670,4670,4670,0
20230809,124500,104679270,4670,4680,4680,4670,4
20230809,124400,104660580,4670,4670,4670,4670,71
20230809,124300,104329010,4680,4680,4680,4680,0
20230809,124200,104329010,4680,4680,4680,4680,0
20230809,124100,104329010,4680,4680,4680,4680,0
20230809,124000,104329010,4680,4680,4680,4680,0
20230809,123900,104329010,4680,4680,4680,4680,7
20230809,123800,104296250,4680,4675,4680,4675,20
20230809,123700,104202720,4680,4680,4680,4680,0
20230809,123600,104202720,4680,4680,4680,4680,0
20230809,123500,104202720,4680,4680,4680,4680,0
20230809,123400,104202720,4680,4680,4680,4680,0
20230809,123300,104202720,4680,4680,4680,4680,16
20230809,123200,104127840,4680,4670,4680,4640,668
20230809,123100,101017660,4680,4680,4680,4680,0
20230809,123000,101017660,4680,4680,4680,4680,0
20230809,122900,101017660,4680,4670,4680,4665,63
20230809,122800,100723670,4680,4680,4680,4680,0
20230809,122700,100723670,4680,4680,4680,4680,53
20230809,122600,100475630,4685,4685,4685,4685,0
20230809,122500,100475630,4685,4685,4685,4685,0
20230809,122400,100475630,4685,4685,4685,4685,0
20230809,122300,100475630,4685,4685,4685,4685,0
20230809,122200,100475630,4685,4685,4685,4685,0
20230809,122100,100475630,4685,4685,4685,4685,0
20230809,122000,100475630,4685,4685,4685,4685,0
20230809,121900,100475630,4685,4685,4685,4685,0
20230809,121800,100475630,4685,4685,4685,4685,0
20230809,121700,100475630,4685,4685,4685,4685,2
20230809,121600,100466260,4685,4685,4685,4685,0
20230809,121500,100466260,4685,4685,4685,4685,0
20230809,121400,100466260,4685,4685,4685,4685,0
20230809,121300,100466260,4685,4685,4685,4685,0
20230809,121200,100466260,4685,4685,4685,4685,0
20230809,121100,100466260,4685,4685,4685,4685,0
20230809,121000,100466260,4685,4680,4685,4680,17
20230809,120900,100386675,4680,4680,4680,4680,31
20230809,120800,100241595,4680,4670,4680,4670,84
20230809,120700,99849125,4670,4670,4670,4670,34
20230809,120600,99690345,4670,4670,4670,4670,0
20230809,120500,99690345,4670,4670,4670,4670,0
20230809,120400,99690345,4670,4670,4670,4670,0
20230809,120300,99690345,4670,4670,4670,4670,0
20230809,120200,99690345,4670,4670,4670,4670,0
20230809,120100,99690345,4670,4670,4670,4670,0
20230809,120000,99690345,4670,4670,4670,4670,0
20230809,115900,99690345,4670,4670,4670,4670,0
20230809,115800,99690345,4670,4670,4670,4670,0
20230809,115700,99690345,4670,4670,4670,4670,1
20230809,115600,99685675,4665,4670,4670,4665,27
20230809,115500,99559715,4665,4665,4665,4665,1
20230809,115400,99555050,4670,4670,4670,4670,0
20230809,115300,99555050,4670,4670,4670,4670,2
20230809,115200,99545710,4665,4665,4665,4665,4
20230809,115100,99527050,4675,4675,4675,4675,0
20230809,115000,99527050,4675,4675,4675,4675,0
20230809,114900,99527050,4675,4670,4675,4665,10
20230809,114800,99480380,4670,4670,4670,4670,0
20230809,114700,99480380,4670,4675,4680,4670,10
20230809,114600,99433615,4685,4685,4685,4685,0
20230809,114500,99433615,4685,4675,4685,4675,646
20230809,114400,96410340,4680,4680,4680,4680,0
20230809,114300,96410340,4680,4680,4680,4680,0
20230809,114200,96410340,4680,4680,4680,4680,500
20230809,114100,94070340,4680,4680,4680,4680,0
20230809,114000,94070340,4680,4680,4680,4680,0
20230809,113900,94070340,4680,4680,4680,4680,0
20230809,113800,94070340,4680,4680,4680,4680,0
20230809,113700,94070340,4680,4680,4680,4680,0
20230809,113600,94070340,4680,4680,4680,4680,0
20230809,113500,94070340,4680,4680,4680,4680,3
20230809,113400,94056300,4680,4670,4680,4670,77
20230809,113300,93696490,4670,4670,4670,4670,35
20230809,113200,93533040,4670,4670,4670,4670,4
20230809,113100,93514360,4680,4670,4680,4670,13
20230809,113000,93453620,4685,4685,4685,4685,0
20230809,112900,93453620,4685,4685,4685,4685,0
20230809,112800,93453620,4685,4685,4685,4685,1
20230809,112700,93448935,4670,4685,4685,4670,13
20230809,112600,93388045,4685,4685,4685,4685,0
20230809,112500,93388045,4685,4685,4685,4685,0
20230809,112400,93388045,4685,4685,4685,4685,0
20230809,112300,93388045,4685,4685,4685,4685,5
20230809,112200,93364620,4685,4685,4685,4685,52
20230809,112100,93121000,4695,4695,4695,4695,0
20230809,112000,93121000,4695,4695,4695,4695,0
20230809,111900,93121000,4695,4695,4695,4695,0
20230809,111800,93121000,4695,4690,4695,4690,35
20230809,111700,92956815,4690,4655,4695,4655,98
20230809,111600,92498685,4700,4670,4700,4655,439
20230809,111500,90448260,4670,4645,4670,4645,2615
20230809,111400,78284835,4645,4635,4645,4635,1719
20230809,111300,70311505,4610,4610,4610,4610,50
20230809,111200,70081005,4635,4620,4635,4610,1009
20230809,111100,65429200,4635,4635,4635,4635,0
20230809,111000,65429200,4635,4635,4635,4635,0
20230809,110900,65429200,4635,4635,4635,4635,0
20230809,110800,65429200,4635,4610,4635,4610,1080
20230809,110700,60435350,4610,4610,4610,4610,215
20230809,110600,59444200,4610,4610,4610,4610,0
20230809,110500,59444200,4610,4610,4610,4610,0
20230809,110400,59444200,4610,4610,4610,4610,0
20230809,110300,59444200,4610,4610,4610,4610,0
20230809,110200,59444200,4610,4610,4610,4610,0
20230809,110100,59444200,4610,4610,4610,4610,0
20230809,110000,59444200,4610,4610,4610,4610,0
20230809,105900,59444200,4610,4610,4610,4610,0
20230809,105800,59444200,4610,4610,4610,4610,0
20230809,105700,59444200,4610,4610,4610,4610,0
20230809,105600,59444200,4610,4610,4610,4610,0
20230809,105500,59444200,4610,4585,4610,4585,13
20230809,105400,59384300,4615,4615,4615,4615,0
20230809,105300,59384300,4615,4615,4615,4615,0
20230809,105200,59384300,4615,4615,4615,4615,0
20230809,105100,59384300,4615,4585,4615,4585,501
20230809,105000,57087185,4575,4590,4590,4575,80
20230809,104900,56720860,4625,4625,4625,4625,0
20230809,104800,56720860,4625,4625,4625,4625,0
20230809,104700,56720860,4625,4625,4625,4625,0
20230809,104600,56720860,4625,4625,4625,4625,0
20230809,104500,56720860,4625,4625,4625,4625,0
20230809,104400,56720860,4625,4625,4625,4625,1
20230809,104300,56716235,4605,4595,4605,4595,229
20230809,104200,55663970,4600,4600,4600,4600,0
20230809,104100,55663970,4600,4600,4600,4600,22
20230809,104000,55562770,4600,4600,4600,4600,17
20230809,103900,55484570,4605,4605,4605,4605,0
20230809,103800,55484570,4605,4605,4605,4605,0
20230809,103700,55484570,4605,4605,4605,4605,0
20230809,103600,55484570,4605,4605,4605,4605,75
20230809,103500,55139195,4610,4605,4610,4605,453
20230809,103400,53053100,4610,4615,4615,4610,31
20230809,103300,52910040,4625,4625,4625,4625,9
20230809,103200,52868415,4620,4620,4620,4620,300
20230809,103100,51482415,4625,4625,4625,4625,0
20230809,103000,51482415,4625,4625,4625,4625,0
20230809,102900,51482415,4625,4625,4625,4625,0
20230809,102800,51482415,4625,4625,4625,4625,0
20230809,102700,51482415,4625,4625,4625,4625,0
20230809,102600,51482415,4625,4625,4625,4625,0
20230809,102500,51482415,4625,4625,4625,4625,0
20230809,102400,51482415,4625,4625,4625,4625,0
20230809,102300,51482415,4625,4625,4625,4625,0
20230809,102200,51482415,4625,4625,4625,4625,0
20230809,102100,51482415,4625,4625,4625,4625,0
20230809,102000,51482415,4625,4625,4625,4625,0
20230809,101900,51482415,4625,4625,4625,4625,0
20230809,101800,51482415,4625,4625,4625,4625,0
20230809,101700,51482415,4625,4625,4625,4625,0
20230809,101600,51482415,4625,4625,4625,4625,0
20230809,101500,51482415,4625,4625,4625,4625,0
20230809,101400,51482415,4625,4615,4625,4570,1003
20230809,101300,46892955,4625,4625,4625,4625,0
20230809,101200,46892955,4625,4625,4625,4625,0
20230809,101100,46892955,4625,4625,4625,4625,0
20230809,101000,46892955,4625,4625,4625,4625,0
20230809,100900,46892955,4625,4625,4625,4625,0
20230809,100800,46892955,4625,4625,4625,4625,2
20230809,100700,46883705,4630,4630,4630,4630,0
20230809,100600,46883705,4630,4625,4630,4625,313
20230809,100500,45436050,4625,4625,4625,4625,1
20230809,100400,45431425,4620,4620,4620,4620,216
20230809,100300,44433505,4620,4620,4620,4620,2
20230809,100200,44424265,4615,4615,4615,4615,10
20230809,100100,44378115,4625,4625,4625,4625,18
20230809,100000,44294865,4625,4625,4625,4625,54
20230809,095900,44045115,4630,4620,4630,4620,24
20230809,095800,43934130,4635,4620,4635,4620,21
20230809,095700,43837095,4640,4620,4640,4620,1399
20230809,095600,37367660,4620,4610,4620,4610,845
20230809,095500,33470855,4610,4610,4610,4605,55
20230809,095400,33217310,4610,4610,4610,4610,19
20230809,095300,33129720,4615,4615,4615,4615,0
20230809,095200,33129720,4615,4615,4615,4615,0
20230809,095100,33129720,4615,4615,4615,4615,0
20230809,095000,33129720,4615,4615,4615,4615,0
20230809,094900,33129720,4615,4615,4615,4615,9
20230809,094800,33088185,4590,4590,4590,4590,34
20230809,094700,32932125,4615,4615,4615,4615,0
20230809,094600,32932125,4615,4615,4615,4615,0
20230809,094500,32932125,4615,4615,4615,4615,1
20230809,094400,32927510,4590,4605,4605,4590,81
20230809,094300,32554950,4615,4615,4615,4615,0
20230809,094200,32554950,4615,4615,4615,4615,2
20230809,094100,32545720,4615,4610,4615,4610,96
20230809,094000,32103105,4610,4610,4610,4610,0
20230809,093900,32103105,4610,4610,4610,4610,1
20230809,093800,32098495,4610,4610,4610,4610,0
20230809,093700,32098495,4610,4610,4615,4610,67
20230809,093600,31789610,4610,4600,4610,4600,67
20230809,093500,31481040,4610,4610,4610,4610,1
20230809,093400,31476430,4600,4600,4600,4600,0
20230809,093300,31476430,4600,4600,4600,4600,0
20230809,093200,31476430,4600,4610,4610,4600,61
20230809,093100,31195230,4610,4600,4610,4600,51
20230809,093000,30960540,4600,4600,4600,4600,0
20230809,092900,30960540,4600,4600,4600,4600,0
20230809,092800,30960540,4600,4600,4600,4600,0
20230809,092700,30960540,4600,4600,4600,4600,100
20230809,092600,30500540,4605,4605,4605,4605,70
20230809,092500,30178190,4610,4610,4610,4610,0
20230809,092400,30178190,4610,4610,4610,4610,0
20230809,092300,30178190,4610,4610,4610,4610,0
20230809,092200,30178190,4610,4590,4610,4590,2846
20230809,092100,17113615,4590,4590,4590,4590,291
20230809,092000,15777925,4615,4615,4615,4615,48
20230809,091900,15556405,4590,4590,4590,4590,34
20230809,091800,15400345,4590,4595,4595,4590,99
20230809,091700,14945455,4620,4620,4620,4620,0
20230809,091600,14945455,4620,4620,4620,4620,0
20230809,091500,14945455,4620,4620,4620,4620,8
20230809,091400,14908495,4620,4620,4620,4600,456
20230809,091300,12807595,4625,4625,4625,4625,0
20230809,091200,12807595,4625,4625,4625,4625,24
20230809,091100,12696595,4625,4605,4625,4605,1691
20230809,091000,4908870,4605,4605,4605,4605,12
20230809,090900,4853610,4600,4600,4600,4600,0
20230809,090800,4853610,4600,4600,4600,4600,100
20230809,090700,4393610,4600,4600,4605,4600,7
20230809,090600,4361385,4600,4600,4600,4600,47
20230809,090500,4145185,4600,4600,4600,4600,2
20230809,090400,4135985,4605,4555,4605,4555,42
20230809,090300,3943125,4585,4580,4585,4580,13
20230809,090200,3883560,4580,4555,4580,4535,204
20230809,090100,2956805,4555,4565,4565,4555,212
20230809,090000,1989115,4605,4570,4605,4570,434