KissMeData/033320/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190800,624215385,4490,4490,4490,4490,2740
20230808,190700,624215385,4490,4490,4490,4490,0
20230808,190600,624215385,4490,4490,4490,4490,0
20230808,190500,624215385,4490,4490,4490,4490,0
20230808,190400,624215385,4490,4490,4490,4490,0
20230808,190300,624215385,4490,4490,4490,4490,0
20230808,190200,624215385,4490,4490,4490,4490,0
20230808,190100,624215385,4490,4490,4490,4490,0
20230808,190000,624215385,4490,4490,4490,4490,0
20230808,185900,624215385,4490,4490,4490,4490,0
20230808,185800,624215385,4490,4490,4490,4490,0
20230808,185700,624215385,4490,4490,4490,4490,0
20230808,185600,624215385,4490,4490,4490,4490,0
20230808,185500,624215385,4490,4490,4490,4490,0
20230808,185400,624215385,4490,4490,4490,4490,0
20230808,185300,624215385,4490,4490,4490,4490,0
20230808,185200,624215385,4490,4490,4490,4490,0
20230808,185100,624215385,4490,4490,4490,4490,0
20230808,185000,624215385,4490,4490,4490,4490,0
20230808,184900,624215385,4490,4490,4490,4490,0
20230808,184800,624215385,4490,4490,4490,4490,0
20230808,184700,624215385,4490,4490,4490,4490,0
20230808,184600,624215385,4490,4490,4490,4490,0
20230808,184500,624215385,4490,4490,4490,4490,0
20230808,184400,624215385,4490,4490,4490,4490,0
20230808,184300,624215385,4490,4490,4490,4490,0
20230808,184200,624215385,4490,4490,4490,4490,0
20230808,184100,624215385,4490,4490,4490,4490,0
20230808,184000,624215385,4490,4490,4490,4490,0
20230808,183900,624215385,4490,4490,4490,4490,0
20230808,183800,624215385,4490,4490,4490,4490,2740
20230808,183700,624215385,4490,4490,4490,4490,0
20230808,183600,624215385,4490,4490,4490,4490,0
20230808,183500,624215385,4490,4490,4490,4490,0
20230808,183400,624215385,4490,4490,4490,4490,0
20230808,183300,624215385,4490,4490,4490,4490,0
20230808,183200,624215385,4490,4490,4490,4490,0
20230808,183100,624215385,4490,4490,4490,4490,0
20230808,183000,624215385,4490,4490,4490,4490,0
20230808,182900,624215385,4490,4490,4490,4490,0
20230808,182800,624215385,4490,4490,4490,4490,0
20230808,182700,624215385,4490,4490,4490,4490,0
20230808,182600,624215385,4490,4490,4490,4490,0
20230808,182500,624215385,4490,4490,4490,4490,0
20230808,182400,624215385,4490,4490,4490,4490,0
20230808,182300,624215385,4490,4490,4490,4490,0
20230808,182200,624215385,4490,4490,4490,4490,0
20230808,182100,624215385,4490,4490,4490,4490,0
20230808,182000,624215385,4490,4490,4490,4490,0
20230808,181900,624215385,4490,4490,4490,4490,0
20230808,181800,624215385,4490,4490,4490,4490,0
20230808,181700,624215385,4490,4490,4490,4490,0
20230808,181600,624215385,4490,4490,4490,4490,0
20230808,181500,624215385,4490,4490,4490,4490,0
20230808,181400,624215385,4490,4490,4490,4490,0
20230808,181300,624215385,4490,4490,4490,4490,0
20230808,181200,624215385,4490,4490,4490,4490,0
20230808,181100,624215385,4490,4490,4490,4490,0
20230808,181000,624215385,4490,4490,4490,4490,0
20230808,180900,624215385,4490,4490,4490,4490,0
20230808,180800,624215385,4490,4490,4490,4490,2740
20230808,180700,624215385,4490,4490,4490,4490,0
20230808,180600,624215385,4490,4490,4490,4490,0
20230808,180500,624215385,4490,4490,4490,4490,0
20230808,180400,624215385,4490,4490,4490,4490,0
20230808,180300,624215385,4490,4490,4490,4490,0
20230808,180200,624215385,4490,4490,4490,4490,0
20230808,180100,624215385,4490,4490,4490,4490,0
20230808,180000,624215385,4490,4490,4490,4490,0
20230808,175900,624215385,4490,4490,4490,4490,0
20230808,175800,624215385,4490,4490,4490,4490,0
20230808,175700,624215385,4490,4490,4490,4490,0
20230808,175600,624215385,4490,4490,4490,4490,0
20230808,175500,624215385,4490,4490,4490,4490,0
20230808,175400,624215385,4490,4490,4490,4490,0
20230808,175300,624215385,4490,4490,4490,4490,0
20230808,175200,624215385,4490,4490,4490,4490,0
20230808,175100,624215385,4490,4490,4490,4490,0
20230808,175000,624215385,4490,4490,4490,4490,0
20230808,174900,624215385,4490,4490,4490,4490,0
20230808,174800,624215385,4490,4490,4490,4490,0
20230808,174700,624215385,4490,4490,4490,4490,0
20230808,174600,624215385,4490,4490,4490,4490,0
20230808,174500,624215385,4490,4490,4490,4490,0
20230808,174400,624215385,4490,4490,4490,4490,0
20230808,174300,624215385,4490,4490,4490,4490,0
20230808,174200,624215385,4490,4490,4490,4490,0
20230808,174100,624215385,4490,4490,4490,4490,0
20230808,174000,624215385,4490,4490,4490,4490,0
20230808,173900,624215385,4490,4490,4490,4490,0
20230808,173800,624215385,4490,4490,4490,4490,2740
20230808,173700,624215385,4490,4490,4490,4490,0
20230808,173600,624215385,4490,4490,4490,4490,0
20230808,173500,624215385,4490,4490,4490,4490,0
20230808,173400,624215385,4490,4490,4490,4490,0
20230808,173300,624215385,4490,4490,4490,4490,0
20230808,173200,624215385,4490,4490,4490,4490,0
20230808,173100,624215385,4490,4490,4490,4490,0
20230808,173000,624215385,4490,4490,4490,4490,0
20230808,172900,624215385,4490,4490,4490,4490,0
20230808,172800,624215385,4490,4490,4490,4490,0
20230808,172700,624215385,4490,4490,4490,4490,0
20230808,172600,624215385,4490,4490,4490,4490,0
20230808,172500,624215385,4490,4490,4490,4490,0
20230808,172400,624215385,4490,4490,4490,4490,0
20230808,172300,624215385,4490,4490,4490,4490,0
20230808,172200,624215385,4490,4490,4490,4490,0
20230808,172100,624215385,4490,4490,4490,4490,0
20230808,172000,624215385,4490,4490,4490,4490,0
20230808,171900,624215385,4490,4490,4490,4490,0
20230808,171800,624215385,4490,4490,4490,4490,0
20230808,171700,624215385,4490,4490,4490,4490,0
20230808,171600,624215385,4490,4490,4490,4490,0
20230808,171500,624215385,4490,4490,4490,4490,0
20230808,171400,624215385,4490,4490,4490,4490,0
20230808,171300,624215385,4490,4490,4490,4490,0
20230808,171200,624215385,4490,4490,4490,4490,0
20230808,171100,624215385,4490,4490,4490,4490,0
20230808,171000,624215385,4490,4490,4490,4490,0
20230808,170900,624215385,4490,4490,4490,4490,0
20230808,170800,624215385,4490,4490,4490,4490,2740
20230808,170700,624215385,4490,4490,4490,4490,0
20230808,170600,624215385,4490,4490,4490,4490,0
20230808,170500,624215385,4490,4490,4490,4490,0
20230808,170400,624215385,4490,4490,4490,4490,0
20230808,170300,624215385,4490,4490,4490,4490,0
20230808,170200,624215385,4490,4490,4490,4490,0
20230808,170100,624215385,4490,4490,4490,4490,0
20230808,170000,624215385,4490,4490,4490,4490,0
20230808,165900,624215385,4490,4490,4490,4490,0
20230808,165800,624215385,4490,4490,4490,4490,0
20230808,165700,624215385,4490,4490,4490,4490,0
20230808,165600,624215385,4490,4490,4490,4490,0
20230808,165500,624215385,4490,4490,4490,4490,0
20230808,165400,624215385,4490,4490,4490,4490,0
20230808,165300,624215385,4490,4490,4490,4490,0
20230808,165200,624215385,4490,4490,4490,4490,0
20230808,165100,624215385,4490,4490,4490,4490,0
20230808,165000,624215385,4490,4490,4490,4490,0
20230808,164900,624215385,4490,4490,4490,4490,0
20230808,164800,624215385,4490,4490,4490,4490,0
20230808,164700,624215385,4490,4490,4490,4490,0
20230808,164600,624215385,4490,4490,4490,4490,0
20230808,164500,624215385,4490,4490,4490,4490,0
20230808,164400,624215385,4490,4490,4490,4490,0
20230808,164300,624215385,4490,4490,4490,4490,0
20230808,164200,624215385,4490,4490,4490,4490,0
20230808,164100,624215385,4490,4490,4490,4490,0
20230808,164000,624215385,4490,4490,4490,4490,0
20230808,163900,624215385,4490,4490,4490,4490,0
20230808,163800,624215385,4490,4490,4490,4490,2740
20230808,163700,624215385,4490,4490,4490,4490,0
20230808,163600,624215385,4490,4490,4490,4490,0
20230808,163500,624215385,4490,4490,4490,4490,0
20230808,163400,624215385,4490,4490,4490,4490,0
20230808,163300,624215385,4490,4490,4490,4490,0
20230808,163200,624215385,4490,4490,4490,4490,0
20230808,163100,624215385,4490,4490,4490,4490,0
20230808,163000,624215385,4490,4490,4490,4490,0
20230808,162900,624215385,4490,4490,4490,4490,0
20230808,162800,624215385,4490,4490,4490,4490,0
20230808,162700,624215385,4490,4490,4490,4490,0
20230808,162600,624215385,4490,4490,4490,4490,0
20230808,162500,624215385,4490,4490,4490,4490,0
20230808,162400,624215385,4490,4490,4490,4490,0
20230808,162300,624215385,4490,4490,4490,4490,0
20230808,162200,624215385,4490,4490,4490,4490,0
20230808,162100,624215385,4490,4490,4490,4490,0
20230808,162000,624215385,4490,4490,4490,4490,0
20230808,161900,624215385,4490,4490,4490,4490,0
20230808,161800,624215385,4490,4490,4490,4490,0
20230808,161700,624215385,4490,4490,4490,4490,0
20230808,161600,624215385,4490,4490,4490,4490,0
20230808,161500,624215385,4490,4490,4490,4490,0
20230808,161400,624215385,4490,4490,4490,4490,0
20230808,161300,624215385,4490,4490,4490,4490,0
20230808,161200,624215385,4490,4490,4490,4490,0
20230808,161100,624215385,4490,4490,4490,4490,0
20230808,161000,624215385,4490,4490,4490,4490,0
20230808,160900,624215385,4490,4490,4490,4490,0
20230808,160800,624215385,4490,4490,4490,4490,2740
20230808,160700,624215385,4490,4490,4490,4490,0
20230808,160600,624215385,4490,4490,4490,4490,0
20230808,160500,624215385,4490,4490,4490,4490,0
20230808,160400,624215385,4490,4490,4490,4490,0
20230808,160300,624215385,4490,4490,4490,4490,0
20230808,160200,624215385,4490,4490,4490,4490,0
20230808,160100,624215385,4490,4490,4490,4490,0
20230808,160000,624215385,4490,4490,4490,4490,0
20230808,155900,624215385,4490,4490,4490,4490,0
20230808,155800,624215385,4490,4490,4490,4490,0
20230808,155700,624215385,4490,4490,4490,4490,0
20230808,155600,624215385,4490,4490,4490,4490,0
20230808,155500,624215385,4490,4490,4490,4490,0
20230808,155400,624215385,4490,4490,4490,4490,0
20230808,155300,624215385,4490,4490,4490,4490,0
20230808,155200,624215385,4490,4490,4490,4490,0
20230808,155100,624215385,4490,4490,4490,4490,0
20230808,155000,624215385,4490,4490,4490,4490,0
20230808,154900,624215385,4490,4490,4490,4490,0
20230808,154800,624215385,4490,4490,4490,4490,0
20230808,154700,624215385,4490,4490,4490,4490,0
20230808,154600,624215385,4490,4490,4490,4490,0
20230808,154500,624215385,4490,4490,4490,4490,0
20230808,154400,624215385,4490,4490,4490,4490,0
20230808,154300,624215385,4490,4490,4490,4490,0
20230808,154200,624215385,4490,4490,4490,4490,0
20230808,154100,624215385,4490,4490,4490,4490,0
20230808,154000,624215385,4490,4490,4490,4490,0
20230808,153900,624215385,4490,4490,4490,4490,0
20230808,153800,624215385,4490,4490,4490,4490,2740
20230808,153700,624215385,4490,4490,4490,4490,0
20230808,153600,624215385,4490,4490,4490,4490,0
20230808,153500,624215385,4490,4490,4490,4490,0
20230808,153400,624215385,4490,4490,4490,4490,0
20230808,153300,624215385,4490,4490,4490,4490,0
20230808,153200,624215385,4490,4490,4490,4490,0
20230808,153100,624215385,4490,4490,4490,4490,0
20230808,153000,624215385,4490,4490,4490,4490,2740
20230808,152900,611912785,4480,4480,4480,4480,0
20230808,152800,611912785,4480,4480,4480,4480,0
20230808,152700,611912785,4480,4480,4480,4480,0
20230808,152600,611912785,4480,4480,4480,4480,0
20230808,152500,611912785,4480,4480,4480,4480,0
20230808,152400,611912785,4480,4480,4480,4480,0
20230808,152300,611912785,4480,4480,4480,4480,0
20230808,152200,611912785,4480,4480,4480,4480,0
20230808,152100,611912785,4480,4480,4480,4480,0
20230808,152000,611912785,4480,4480,4480,4480,0
20230808,151900,611912785,4480,4490,4495,4480,705
20230808,151800,608748810,4495,4490,4495,4490,100
20230808,151700,608299560,4480,4480,4480,4475,1095
20230808,151600,603394435,4475,4475,4475,4475,199
20230808,151500,602503910,4475,4490,4490,4475,296
20230808,151400,601177560,4475,4475,4475,4475,0
20230808,151300,601177560,4475,4475,4490,4475,543
20230808,151200,598744255,4480,4470,4480,4465,618
20230808,151100,595980885,4475,4475,4475,4475,7
20230808,151000,595949560,4480,4480,4480,4480,5
20230808,150900,595927160,4480,4480,4480,4480,29
20230808,150800,595797240,4480,4475,4480,4475,89
20230808,150700,595398715,4475,4475,4475,4475,12
20230808,150600,595345015,4475,4480,4485,4475,559
20230808,150500,592839785,4485,4475,4485,4475,183
20230808,150400,592020615,4475,4470,4475,4470,376
20230808,150300,590338890,4465,4465,4465,4460,3
20230808,150200,590325500,4455,4490,4490,4400,5126
20230808,150100,567483415,4490,4490,4490,4490,1
20230808,150000,567478925,4485,4485,4485,4485,0
20230808,145900,567478925,4485,4485,4485,4485,0
20230808,145800,567478925,4485,4500,4500,4485,3226
20230808,145700,552966175,4510,4505,4510,4505,42
20230808,145600,552776960,4510,4505,4510,4500,671
20230808,145500,549757390,4505,4510,4510,4505,105
20230808,145400,549284340,4500,4500,4500,4500,0
20230808,145300,549284340,4500,4505,4505,4500,2000
20230808,145200,540274595,4510,4510,4510,4510,0
20230808,145100,540274595,4510,4510,4510,4510,12
20230808,145000,540220475,4510,4510,4510,4510,5
20230808,144900,540197925,4510,4510,4510,4510,22
20230808,144800,540098705,4510,4515,4515,4510,4
20230808,144700,540080650,4515,4515,4515,4515,3
20230808,144600,540067105,4510,4510,4510,4510,555
20230808,144500,537564055,4510,4510,4510,4510,0
20230808,144400,537564055,4510,4520,4520,4510,4240
20230808,144300,518429330,4525,4525,4525,4525,22
20230808,144200,518329780,4525,4525,4525,4525,4
20230808,144100,518311680,4520,4520,4520,4520,0
20230808,144000,518311680,4520,4520,4520,4520,199
20230808,143900,517412200,4525,4525,4525,4525,201
20230808,143800,516502675,4525,4515,4525,4515,52
20230808,143700,516267395,4515,4515,4515,4515,3
20230808,143600,516253850,4515,4515,4515,4515,2
20230808,143500,516244820,4515,4515,4515,4515,0
20230808,143400,516244820,4515,4515,4515,4515,318
20230808,143300,514809050,4515,4520,4520,4515,336
20230808,143200,513291015,4520,4520,4520,4520,1
20230808,143100,513286495,4515,4515,4515,4515,606
20230808,143000,510550405,4515,4525,4525,4515,22
20230808,142900,510451065,4530,4515,4530,4515,584
20230808,142800,507809545,4515,4515,4515,4515,6
20230808,142700,507782455,4520,4515,4520,4515,69
20230808,142600,507470790,4515,4515,4515,4510,176
20230808,142500,506676650,4515,4515,4515,4515,422
20230808,142400,504771320,4515,4515,4515,4515,271
20230808,142300,503547755,4515,4515,4515,4515,21
20230808,142200,503452940,4515,4515,4515,4515,43
20230808,142100,503258795,4515,4515,4515,4515,126
20230808,142000,502689905,4515,4515,4515,4515,457
20230808,141900,500626550,4515,4520,4520,4515,1321
20230808,141800,494659735,4515,4515,4520,4515,292
20230808,141700,493340900,4520,4520,4520,4520,153
20230808,141600,492649340,4525,4525,4525,4525,0
20230808,141500,492649340,4525,4525,4525,4520,223
20230808,141400,491641265,4525,4530,4530,4525,1487
20230808,141300,484911270,4530,4530,4530,4530,45
20230808,141200,484707420,4540,4540,4540,4540,0
20230808,141100,484707420,4540,4540,4540,4540,0
20230808,141000,484707420,4540,4540,4540,4540,101
20230808,140900,484248880,4540,4535,4540,4530,1716
20230808,140800,476465775,4535,4545,4545,4535,6
20230808,140700,476438515,4535,4535,4535,4535,0
20230808,140600,476438515,4535,4535,4535,4535,153
20230808,140500,475744660,4535,4540,4540,4535,59
20230808,140400,475477085,4540,4545,4545,4540,991
20230808,140300,470977925,4545,4545,4545,4540,572
20230808,140200,468379055,4545,4545,4545,4545,0
20230808,140100,468379055,4545,4545,4545,4545,2
20230808,140000,468369965,4550,4550,4550,4550,10
20230808,135900,468324465,4545,4545,4545,4545,50
20230808,135800,468097215,4550,4550,4550,4550,0
20230808,135700,468097215,4550,4550,4550,4550,0
20230808,135600,468097215,4550,4550,4550,4550,0
20230808,135500,468097215,4550,4550,4550,4550,255
20230808,135400,466936965,4550,4550,4550,4550,0
20230808,135300,466936965,4550,4550,4550,4550,0
20230808,135200,466936965,4550,4550,4550,4550,0
20230808,135100,466936965,4550,4550,4550,4550,0
20230808,135000,466936965,4550,4550,4550,4550,71
20230808,134900,466613915,4550,4550,4550,4550,0
20230808,134800,466613915,4550,4550,4550,4550,0
20230808,134700,466613915,4550,4550,4550,4550,0
20230808,134600,466613915,4550,4550,4550,4550,20
20230808,134500,466522915,4540,4540,4540,4540,0
20230808,134400,466522915,4540,4540,4540,4540,415
20230808,134300,464638815,4535,4535,4535,4535,32
20230808,134200,464493695,4540,4540,4540,4540,585
20230808,134100,461837795,4540,4540,4540,4540,0
20230808,134000,461837795,4540,4545,4545,4540,258
20230808,133900,460665865,4545,4545,4545,4545,3
20230808,133800,460652230,4545,4545,4545,4545,40
20230808,133700,460470430,4545,4545,4545,4545,35
20230808,133600,460311355,4545,4545,4545,4545,0
20230808,133500,460311355,4545,4545,4545,4545,1
20230808,133400,460306810,4545,4545,4545,4545,0
20230808,133300,460306810,4545,4545,4545,4545,3
20230808,133200,460293175,4540,4540,4540,4540,2
20230808,133100,460284095,4540,4535,4540,4535,5
20230808,133000,460261405,4535,4540,4540,4535,70
20230808,132900,459943655,4535,4535,4535,4535,9
20230808,132800,459902840,4535,4535,4535,4535,63
20230808,132700,459617135,4530,4530,4530,4530,184
20230808,132600,458783615,4530,4535,4535,4530,1538
20230808,132500,451811360,4535,4535,4535,4535,10
20230808,132400,451766010,4535,4530,4535,4530,801
20230808,132300,448133480,4535,4535,4535,4535,1500
20230808,132200,441330980,4530,4535,4535,4530,2
20230808,132100,441321915,4530,4530,4530,4530,11
20230808,132000,441272085,4530,4530,4530,4530,0
20230808,131900,441272085,4530,4535,4535,4530,888
20230808,131800,437245395,4535,4535,4535,4535,0
20230808,131700,437245395,4535,4535,4535,4535,0
20230808,131600,437245395,4535,4535,4535,4535,0
20230808,131500,437245395,4535,4540,4540,4535,102
20230808,131400,436782650,4540,4540,4540,4540,22
20230808,131300,436682770,4545,4545,4545,4545,5
20230808,131200,436660045,4545,4545,4545,4545,2
20230808,131100,436650955,4545,4545,4545,4545,5
20230808,131000,436628230,4545,4545,4545,4545,0
20230808,130900,436628230,4545,4545,4545,4545,0
20230808,130800,436628230,4545,4545,4545,4545,0
20230808,130700,436628230,4545,4545,4545,4545,0
20230808,130600,436628230,4545,4545,4545,4545,0
20230808,130500,436628230,4545,4545,4545,4545,9
20230808,130400,436587325,4545,4545,4545,4545,3
20230808,130300,436573690,4545,4545,4545,4545,142
20230808,130200,435928300,4545,4545,4545,4545,1
20230808,130100,435923755,4535,4535,4535,4535,0
20230808,130000,435923755,4535,4535,4535,4535,3
20230808,125900,435910150,4535,4535,4535,4535,208
20230808,125800,434966870,4535,4535,4535,4535,104
20230808,125700,434495230,4540,4545,4545,4540,1043
20230808,125600,429757270,4545,4545,4545,4545,0
20230808,125500,429757270,4545,4545,4545,4545,0
20230808,125400,429757270,4545,4545,4545,4545,0
20230808,125300,429757270,4545,4545,4545,4545,1
20230808,125200,429752725,4545,4545,4545,4545,0
20230808,125100,429752725,4545,4545,4545,4545,10
20230808,125000,429707275,4545,4545,4545,4545,0
20230808,124900,429707275,4545,4545,4545,4545,5
20230808,124800,429684550,4560,4560,4560,4560,0
20230808,124700,429684550,4560,4560,4560,4560,1
20230808,124600,429679990,4545,4550,4550,4545,575
20230808,124500,427066395,4545,4545,4545,4545,0
20230808,124400,427066395,4545,4545,4545,4545,0
20230808,124300,427066395,4545,4545,4545,4545,0
20230808,124200,427066395,4545,4545,4545,4545,0
20230808,124100,427066395,4545,4545,4545,4545,0
20230808,124000,427066395,4545,4545,4545,4545,0
20230808,123900,427066395,4545,4550,4550,4545,757
20230808,123800,423624265,4545,4545,4545,4545,0
20230808,123700,423624265,4545,4555,4555,4545,836
20230808,123600,419818365,4560,4560,4560,4560,0
20230808,123500,419818365,4560,4560,4560,4560,10
20230808,123400,419772765,4560,4560,4560,4560,1
20230808,123300,419768205,4560,4560,4560,4560,0
20230808,123200,419768205,4560,4560,4560,4560,0
20230808,123100,419768205,4560,4560,4560,4560,0
20230808,123000,419768205,4560,4560,4560,4560,0
20230808,122900,419768205,4560,4560,4560,4560,9
20230808,122800,419727165,4560,4560,4560,4560,0
20230808,122700,419727165,4560,4555,4560,4555,301
20230808,122600,418356105,4550,4550,4550,4550,0
20230808,122500,418356105,4550,4550,4550,4550,44
20230808,122400,418155905,4550,4550,4550,4550,5
20230808,122300,418133155,4550,4550,4550,4550,2
20230808,122200,418124055,4550,4550,4550,4550,241
20230808,122100,417027505,4550,4550,4550,4550,21
20230808,122000,416931955,4550,4550,4550,4550,1
20230808,121900,416927405,4550,4555,4555,4550,280
20230808,121800,415653315,4560,4560,4560,4560,1
20230808,121700,415648755,4560,4560,4560,4560,519
20230808,121600,413282115,4570,4570,4570,4570,0
20230808,121500,413282115,4570,4570,4570,4570,10
20230808,121400,413236415,4570,4570,4570,4570,1
20230808,121300,413231845,4570,4570,4570,4570,4
20230808,121200,413213565,4570,4570,4570,4570,0
20230808,121100,413213565,4570,4570,4570,4570,7
20230808,121000,413181575,4570,4570,4570,4570,1
20230808,120900,413177005,4550,4550,4550,4550,0
20230808,120800,413177005,4550,4550,4550,4550,0
20230808,120700,413177005,4550,4550,4550,4550,0
20230808,120600,413177005,4550,4560,4575,4550,37
20230808,120500,413008515,4560,4550,4560,4550,675
20230808,120400,409934265,4550,4550,4550,4550,0
20230808,120300,409934265,4550,4565,4565,4550,6306
20230808,120200,381181450,4560,4560,4560,4560,0
20230808,120100,381181450,4560,4560,4560,4560,0
20230808,120000,381181450,4560,4580,4580,4560,11
20230808,115900,381131130,4580,4580,4580,4580,0
20230808,115800,381131130,4580,4580,4580,4580,1
20230808,115700,381126550,4565,4565,4565,4565,0
20230808,115600,381126550,4565,4565,4565,4565,701
20230808,115500,377926485,4570,4570,4570,4570,130
20230808,115400,377332385,4570,4570,4570,4570,0
20230808,115300,377332385,4570,4570,4570,4570,230
20230808,115200,376281285,4570,4570,4570,4570,20
20230808,115100,376189885,4570,4570,4570,4570,293
20230808,115000,374850875,4570,4570,4570,4570,139
20230808,114900,374215645,4565,4565,4565,4565,0
20230808,114800,374215645,4565,4565,4565,4565,155
20230808,114700,373508070,4570,4575,4575,4570,3371
20230808,114600,358097170,4575,4575,4575,4575,100
20230808,114500,357639670,4575,4585,4585,4575,1392
20230808,114400,351264305,4585,4585,4585,4585,0
20230808,114300,351264305,4585,4585,4585,4585,3
20230808,114200,351250550,4585,4585,4585,4585,32
20230808,114100,351103830,4600,4600,4600,4600,0
20230808,114000,351103830,4600,4600,4600,4600,3
20230808,113900,351090030,4585,4585,4585,4585,0
20230808,113800,351090030,4585,4585,4585,4585,0
20230808,113700,351090030,4585,4585,4585,4585,4
20230808,113600,351071690,4580,4585,4585,4580,165
20230808,113500,350315935,4585,4585,4585,4585,228
20230808,113400,349270555,4610,4610,4610,4610,0
20230808,113300,349270555,4610,4610,4610,4610,0
20230808,113200,349270555,4610,4610,4610,4610,1
20230808,113100,349265945,4610,4610,4610,4610,54
20230808,113000,349017005,4610,4595,4610,4580,624
20230808,112900,346156570,4600,4600,4600,4600,500
20230808,112800,343856570,4600,4600,4600,4600,500
20230808,112700,341556570,4600,4600,4600,4600,0
20230808,112600,341556570,4600,4600,4600,4600,1
20230808,112500,341551970,4590,4590,4590,4590,0
20230808,112400,341551970,4590,4590,4590,4590,297
20230808,112300,340188740,4580,4590,4590,4575,137
20230808,112200,339561755,4575,4575,4575,4575,0
20230808,112100,339561755,4575,4575,4575,4575,884
20230808,112000,335517455,4575,4575,4575,4575,60
20230808,111900,335242955,4575,4575,4575,4575,0
20230808,111800,335242955,4575,4575,4575,4575,2
20230808,111700,335233805,4575,4575,4575,4575,52
20230808,111600,334995905,4580,4580,4580,4580,0
20230808,111500,334995905,4580,4580,4580,4580,0
20230808,111400,334995905,4580,4590,4590,4580,3063
20230808,111300,320952285,4585,4585,4585,4585,0
20230808,111200,320952285,4585,4585,4585,4585,0
20230808,111100,320952285,4585,4585,4585,4585,0
20230808,111000,320952285,4585,4585,4585,4585,15
20230808,110900,320883510,4590,4590,4590,4590,336
20230808,110800,319341270,4590,4590,4590,4590,0
20230808,110700,319341270,4590,4590,4590,4590,150
20230808,110600,318652770,4590,4590,4590,4590,443
20230808,110500,316619400,4590,4590,4590,4590,3
20230808,110400,316605630,4590,4590,4590,4590,0
20230808,110300,316605630,4590,4590,4590,4590,51
20230808,110200,316371540,4585,4585,4585,4585,0
20230808,110100,316371540,4585,4595,4595,4585,3722
20230808,110000,299293685,4595,4595,4595,4595,33
20230808,105900,299142050,4605,4595,4605,4595,51
20230808,105800,298907245,4595,4595,4595,4595,0
20230808,105700,298907245,4595,4605,4605,4595,3366
20230808,105600,283427950,4605,4605,4605,4605,0
20230808,105500,283427950,4605,4605,4605,4605,0
20230808,105400,283427950,4605,4605,4605,4605,0
20230808,105300,283427950,4605,4605,4605,4605,557
20230808,105200,280862965,4605,4605,4605,4605,53
20230808,105100,280618900,4600,4600,4600,4600,0
20230808,105000,280618900,4600,4600,4600,4600,12
20230808,104900,280563700,4600,4600,4600,4600,0
20230808,104800,280563700,4600,4600,4600,4600,16
20230808,104700,280490100,4605,4605,4605,4605,0
20230808,104600,280490100,4605,4605,4605,4605,8
20230808,104500,280453260,4605,4605,4605,4605,10
20230808,104400,280407210,4605,4600,4605,4600,223
20230808,104300,279381360,4600,4600,4600,4600,30
20230808,104200,279243360,4600,4600,4600,4600,4
20230808,104100,279224960,4600,4605,4605,4600,404
20230808,104000,277364550,4615,4615,4615,4615,0
20230808,103900,277364550,4615,4615,4615,4615,0
20230808,103800,277364550,4615,4615,4615,4615,1
20230808,103700,277359935,4620,4620,4620,4620,0
20230808,103600,277359935,4620,4620,4620,4620,1
20230808,103500,277355315,4625,4625,4625,4625,0
20230808,103400,277355315,4625,4625,4625,4625,5
20230808,103300,277332190,4625,4625,4625,4625,534
20230808,103200,274862440,4615,4610,4615,4610,810
20230808,103100,271127785,4610,4605,4610,4605,104
20230808,103000,270648375,4595,4595,4595,4595,3
20230808,102900,270634590,4615,4595,4615,4590,20
20230808,102800,270542425,4590,4590,4595,4590,229
20230808,102700,269491215,4595,4600,4600,4595,4384
20230808,102600,249336340,4615,4610,4615,4610,64
20230808,102500,249041250,4600,4600,4600,4600,50
20230808,102400,248811250,4600,4600,4600,4600,0
20230808,102300,248811250,4600,4600,4600,4600,181
20230808,102200,247978650,4600,4615,4615,4600,176
20230808,102100,247167520,4610,4610,4610,4610,0
20230808,102000,247167520,4610,4610,4610,4610,0
20230808,101900,247167520,4610,4610,4610,4610,500
20230808,101800,244862520,4605,4600,4605,4600,17
20230808,101700,244784265,4605,4615,4615,4605,13
20230808,101600,244724300,4615,4615,4615,4615,16
20230808,101500,244650460,4600,4605,4615,4600,187
20230808,101400,243788855,4600,4600,4600,4600,0
20230808,101300,243788855,4600,4605,4605,4600,2502
20230808,101200,232278655,4600,4630,4635,4600,3157
20230808,101100,217730110,4635,4635,4635,4635,0
20230808,101000,217730110,4635,4635,4635,4635,177
20230808,100900,216909715,4635,4620,4635,4620,575
20230808,100800,214247105,4615,4615,4615,4615,6
20230808,100700,214219415,4615,4620,4620,4615,751
20230808,100600,210750230,4620,4620,4620,4620,0
20230808,100500,210750230,4620,4620,4620,4620,150
20230808,100400,210057230,4620,4620,4620,4620,20
20230808,100300,209964830,4620,4620,4620,4620,0
20230808,100200,209964830,4620,4620,4620,4620,0
20230808,100100,209964830,4620,4620,4620,4620,0
20230808,100000,209964830,4620,4620,4620,4620,0
20230808,095900,209964830,4620,4625,4625,4620,265
20230808,095800,208739530,4635,4635,4635,4635,0
20230808,095700,208739530,4635,4635,4635,4635,0
20230808,095600,208739530,4635,4635,4635,4635,81
20230808,095500,208364095,4640,4640,4640,4640,0
20230808,095400,208364095,4640,4625,4640,4625,11771
20230808,095300,153919170,4620,4620,4620,4620,2
20230808,095200,153909930,4620,4620,4620,4620,2612
20230808,095100,141842490,4620,4620,4620,4620,0
20230808,095000,141842490,4620,4620,4620,4620,20
20230808,094900,141750090,4620,4620,4620,4620,1133
20230808,094800,136515630,4620,4625,4625,4620,697
20230808,094700,133294960,4640,4640,4640,4640,0
20230808,094600,133294960,4640,4640,4640,4640,1
20230808,094500,133290320,4645,4645,4645,4645,0
20230808,094400,133290320,4645,4645,4645,4645,0
20230808,094300,133290320,4645,4645,4645,4645,20
20230808,094200,133197420,4645,4635,4645,4635,13
20230808,094100,133137095,4625,4635,4635,4625,28
20230808,094000,133007585,4625,4630,4635,4625,150
20230808,093900,132313095,4630,4640,4640,4630,2
20230808,093800,132303825,4640,4640,4640,4640,1
20230808,093700,132299185,4640,4625,4640,4625,312
20230808,093600,130852360,4625,4625,4625,4625,302
20230808,093500,129455610,4640,4640,4640,4640,0
20230808,093400,129455610,4640,4640,4640,4640,9
20230808,093300,129413850,4640,4625,4640,4625,14
20230808,093200,129349085,4625,4630,4630,4625,63
20230808,093100,129057410,4630,4630,4630,4630,1
20230808,093000,129052780,4635,4635,4635,4635,17
20230808,092900,128973985,4630,4635,4635,4630,40
20230808,092800,128788685,4635,4640,4640,4635,59
20230808,092700,128514940,4635,4625,4635,4625,487
20230808,092600,126259490,4625,4625,4625,4625,67
20230808,092500,125949615,4625,4620,4625,4620,304
20230808,092400,124544385,4590,4600,4600,4590,110
20230808,092300,124039475,4600,4605,4605,4600,230
20230808,092200,122981450,4600,4585,4600,4585,921
20230808,092100,118748745,4585,4600,4600,4585,2726
20230808,092000,106212125,4605,4620,4620,4605,3655
20230808,091900,89350615,4625,4625,4625,4625,170
20230808,091800,88564365,4625,4625,4625,4625,184
20230808,091700,87713365,4625,4625,4625,4625,100
20230808,091600,87250865,4625,4620,4625,4620,61
20230808,091500,86968990,4615,4615,4615,4615,124
20230808,091400,86396730,4610,4605,4610,4605,76
20230808,091300,86046410,4605,4605,4605,4595,2551
20230808,091200,74311755,4605,4605,4605,4605,113
20230808,091100,73791390,4610,4605,4610,4605,495
20230808,091000,71511115,4605,4625,4625,4605,4693
20230808,090900,49865580,4625,4650,4650,4625,2171
20230808,090800,39809445,4630,4650,4650,4630,14
20230808,090700,39744425,4650,4650,4650,4650,0
20230808,090600,39744425,4650,4650,4650,4650,0
20230808,090500,39744425,4650,4650,4650,4650,20
20230808,090400,39651425,4650,4650,4650,4650,2
20230808,090300,39642125,4650,4630,4650,4630,510
20230808,090200,37280625,4620,4630,4630,4620,2679
20230808,090100,24878645,4620,4630,4630,4605,1011
20230808,090000,20203425,4655,4650,4655,4630,3351