KissMeData/092190/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194200,107468970,4660,4660,4660,4660,142
20230809,194100,107468970,4660,4660,4660,4660,0
20230809,194000,107468970,4660,4660,4660,4660,0
20230809,193900,107468970,4660,4660,4660,4660,0
20230809,193800,107468970,4660,4660,4660,4660,0
20230809,193700,107468970,4660,4660,4660,4660,0
20230809,193600,107468970,4660,4660,4660,4660,0
20230809,193500,107468970,4660,4660,4660,4660,0
20230809,193400,107468970,4660,4660,4660,4660,0
20230809,193300,107468970,4660,4660,4660,4660,0
20230809,193200,107468970,4660,4660,4660,4660,0
20230809,193100,107468970,4660,4660,4660,4660,0
20230809,193000,107468970,4660,4660,4660,4660,0
20230809,192900,107468970,4660,4660,4660,4660,0
20230809,192800,107468970,4660,4660,4660,4660,0
20230809,192700,107468970,4660,4660,4660,4660,0
20230809,192600,107468970,4660,4660,4660,4660,0
20230809,192500,107468970,4660,4660,4660,4660,0
20230809,192400,107468970,4660,4660,4660,4660,0
20230809,192300,107468970,4660,4660,4660,4660,0
20230809,192200,107468970,4660,4660,4660,4660,0
20230809,192100,107468970,4660,4660,4660,4660,0
20230809,192000,107468970,4660,4660,4660,4660,0
20230809,191900,107468970,4660,4660,4660,4660,0
20230809,191800,107468970,4660,4660,4660,4660,0
20230809,191700,107468970,4660,4660,4660,4660,0
20230809,191600,107468970,4660,4660,4660,4660,0
20230809,191500,107468970,4660,4660,4660,4660,0
20230809,191400,107468970,4660,4660,4660,4660,0
20230809,191300,107468970,4660,4660,4660,4660,0
20230809,191200,107468970,4660,4660,4660,4660,142
20230809,191100,107468970,4660,4660,4660,4660,0
20230809,191000,107468970,4660,4660,4660,4660,0
20230809,190900,107468970,4660,4660,4660,4660,0
20230809,190800,107468970,4660,4660,4660,4660,0
20230809,190700,107468970,4660,4660,4660,4660,0
20230809,190600,107468970,4660,4660,4660,4660,0
20230809,190500,107468970,4660,4660,4660,4660,0
20230809,190400,107468970,4660,4660,4660,4660,0
20230809,190300,107468970,4660,4660,4660,4660,0
20230809,190200,107468970,4660,4660,4660,4660,0
20230809,190100,107468970,4660,4660,4660,4660,0
20230809,190000,107468970,4660,4660,4660,4660,0
20230809,185900,107468970,4660,4660,4660,4660,0
20230809,185800,107468970,4660,4660,4660,4660,0
20230809,185700,107468970,4660,4660,4660,4660,0
20230809,185600,107468970,4660,4660,4660,4660,0
20230809,185500,107468970,4660,4660,4660,4660,0
20230809,185400,107468970,4660,4660,4660,4660,0
20230809,185300,107468970,4660,4660,4660,4660,0
20230809,185200,107468970,4660,4660,4660,4660,0
20230809,185100,107468970,4660,4660,4660,4660,0
20230809,185000,107468970,4660,4660,4660,4660,0
20230809,184900,107468970,4660,4660,4660,4660,0
20230809,184800,107468970,4660,4660,4660,4660,0
20230809,184700,107468970,4660,4660,4660,4660,0
20230809,184600,107468970,4660,4660,4660,4660,0
20230809,184500,107468970,4660,4660,4660,4660,0
20230809,184400,107468970,4660,4660,4660,4660,0
20230809,184300,107468970,4660,4660,4660,4660,0
20230809,184200,107468970,4660,4660,4660,4660,142
20230809,184100,107468970,4660,4660,4660,4660,0
20230809,184000,107468970,4660,4660,4660,4660,0
20230809,183900,107468970,4660,4660,4660,4660,0
20230809,183800,107468970,4660,4660,4660,4660,0
20230809,183700,107468970,4660,4660,4660,4660,0
20230809,183600,107468970,4660,4660,4660,4660,0
20230809,183500,107468970,4660,4660,4660,4660,0
20230809,183400,107468970,4660,4660,4660,4660,0
20230809,183300,107468970,4660,4660,4660,4660,0
20230809,183200,107468970,4660,4660,4660,4660,0
20230809,183100,107468970,4660,4660,4660,4660,0
20230809,183000,107468970,4660,4660,4660,4660,0
20230809,182900,107468970,4660,4660,4660,4660,0
20230809,182800,107468970,4660,4660,4660,4660,0
20230809,182700,107468970,4660,4660,4660,4660,0
20230809,182600,107468970,4660,4660,4660,4660,0
20230809,182500,107468970,4660,4660,4660,4660,0
20230809,182400,107468970,4660,4660,4660,4660,0
20230809,182300,107468970,4660,4660,4660,4660,0
20230809,182200,107468970,4660,4660,4660,4660,0
20230809,182100,107468970,4660,4660,4660,4660,0
20230809,182000,107468970,4660,4660,4660,4660,0
20230809,181900,107468970,4660,4660,4660,4660,0
20230809,181800,107468970,4660,4660,4660,4660,0
20230809,181700,107468970,4660,4660,4660,4660,0
20230809,181600,107468970,4660,4660,4660,4660,0
20230809,181500,107468970,4660,4660,4660,4660,0
20230809,181400,107468970,4660,4660,4660,4660,0
20230809,181300,107468970,4660,4660,4660,4660,0
20230809,181200,107468970,4660,4660,4660,4660,142
20230809,181100,107468970,4660,4660,4660,4660,0
20230809,181000,107468970,4660,4660,4660,4660,0
20230809,180900,107468970,4660,4660,4660,4660,0
20230809,180800,107468970,4660,4660,4660,4660,0
20230809,180700,107468970,4660,4660,4660,4660,0
20230809,180600,107468970,4660,4660,4660,4660,0
20230809,180500,107468970,4660,4660,4660,4660,0
20230809,180400,107468970,4660,4660,4660,4660,0
20230809,180300,107468970,4660,4660,4660,4660,0
20230809,180200,107468970,4660,4660,4660,4660,0
20230809,180100,107468970,4660,4660,4660,4660,0
20230809,180000,107468970,4660,4660,4660,4660,0
20230809,175900,107468970,4660,4660,4660,4660,0
20230809,175800,107468970,4660,4660,4660,4660,0
20230809,175700,107468970,4660,4660,4660,4660,0
20230809,175600,107468970,4660,4660,4660,4660,0
20230809,175500,107468970,4660,4660,4660,4660,0
20230809,175400,107468970,4660,4660,4660,4660,0
20230809,175300,107468970,4660,4660,4660,4660,0
20230809,175200,107468970,4660,4660,4660,4660,0
20230809,175100,107468970,4660,4660,4660,4660,0
20230809,175000,107468970,4660,4660,4660,4660,0
20230809,174900,107468970,4660,4660,4660,4660,0
20230809,174800,107468970,4660,4660,4660,4660,0
20230809,174700,107468970,4660,4660,4660,4660,0
20230809,174600,107468970,4660,4660,4660,4660,0
20230809,174500,107468970,4660,4660,4660,4660,0
20230809,174400,107468970,4660,4660,4660,4660,0
20230809,174300,107468970,4660,4660,4660,4660,0
20230809,174200,107468970,4660,4660,4660,4660,142
20230809,174100,107468970,4660,4660,4660,4660,0
20230809,174000,107468970,4660,4660,4660,4660,0
20230809,173900,107468970,4660,4660,4660,4660,0
20230809,173800,107468970,4660,4660,4660,4660,0
20230809,173700,107468970,4660,4660,4660,4660,0
20230809,173600,107468970,4660,4660,4660,4660,0
20230809,173500,107468970,4660,4660,4660,4660,0
20230809,173400,107468970,4660,4660,4660,4660,0
20230809,173300,107468970,4660,4660,4660,4660,0
20230809,173200,107468970,4660,4660,4660,4660,0
20230809,173100,107468970,4660,4660,4660,4660,0
20230809,173000,107468970,4660,4660,4660,4660,0
20230809,172900,107468970,4660,4660,4660,4660,0
20230809,172800,107468970,4660,4660,4660,4660,0
20230809,172700,107468970,4660,4660,4660,4660,0
20230809,172600,107468970,4660,4660,4660,4660,0
20230809,172500,107468970,4660,4660,4660,4660,0
20230809,172400,107468970,4660,4660,4660,4660,0
20230809,172300,107468970,4660,4660,4660,4660,0
20230809,172200,107468970,4660,4660,4660,4660,0
20230809,172100,107468970,4660,4660,4660,4660,0
20230809,172000,107468970,4660,4660,4660,4660,0
20230809,171900,107468970,4660,4660,4660,4660,0
20230809,171800,107468970,4660,4660,4660,4660,0
20230809,171700,107468970,4660,4660,4660,4660,0
20230809,171600,107468970,4660,4660,4660,4660,0
20230809,171500,107468970,4660,4660,4660,4660,0
20230809,171400,107468970,4660,4660,4660,4660,0
20230809,171300,107468970,4660,4660,4660,4660,0
20230809,171200,107468970,4660,4660,4660,4660,142
20230809,171100,107468970,4660,4660,4660,4660,0
20230809,171000,107468970,4660,4660,4660,4660,0
20230809,170900,107468970,4660,4660,4660,4660,0
20230809,170800,107468970,4660,4660,4660,4660,0
20230809,170700,107468970,4660,4660,4660,4660,0
20230809,170600,107468970,4660,4660,4660,4660,0
20230809,170500,107468970,4660,4660,4660,4660,0
20230809,170400,107468970,4660,4660,4660,4660,0
20230809,170300,107468970,4660,4660,4660,4660,0
20230809,170200,107468970,4660,4660,4660,4660,0
20230809,170100,107468970,4660,4660,4660,4660,0
20230809,170000,107468970,4660,4660,4660,4660,0
20230809,165900,107468970,4660,4660,4660,4660,0
20230809,165800,107468970,4660,4660,4660,4660,0
20230809,165700,107468970,4660,4660,4660,4660,0
20230809,165600,107468970,4660,4660,4660,4660,0
20230809,165500,107468970,4660,4660,4660,4660,0
20230809,165400,107468970,4660,4660,4660,4660,0
20230809,165300,107468970,4660,4660,4660,4660,0
20230809,165200,107468970,4660,4660,4660,4660,0
20230809,165100,107468970,4660,4660,4660,4660,0
20230809,165000,107468970,4660,4660,4660,4660,0
20230809,164900,107468970,4660,4660,4660,4660,0
20230809,164800,107468970,4660,4660,4660,4660,0
20230809,164700,107468970,4660,4660,4660,4660,0
20230809,164600,107468970,4660,4660,4660,4660,0
20230809,164500,107468970,4660,4660,4660,4660,0
20230809,164400,107468970,4660,4660,4660,4660,0
20230809,164300,107468970,4660,4660,4660,4660,0
20230809,164200,107468970,4660,4660,4660,4660,142
20230809,164100,107468970,4660,4660,4660,4660,0
20230809,164000,107468970,4660,4660,4660,4660,0
20230809,163900,107468970,4660,4660,4660,4660,0
20230809,163800,107468970,4660,4660,4660,4660,0
20230809,163700,107468970,4660,4660,4660,4660,0
20230809,163600,107468970,4660,4660,4660,4660,0
20230809,163500,107468970,4660,4660,4660,4660,0
20230809,163400,107468970,4660,4660,4660,4660,0
20230809,163300,107468970,4660,4660,4660,4660,0
20230809,163200,107468970,4660,4660,4660,4660,0
20230809,163100,107468970,4660,4660,4660,4660,0
20230809,163000,107468970,4660,4660,4660,4660,0
20230809,162900,107468970,4660,4660,4660,4660,0
20230809,162800,107468970,4660,4660,4660,4660,0
20230809,162700,107468970,4660,4660,4660,4660,0
20230809,162600,107468970,4660,4660,4660,4660,0
20230809,162500,107468970,4660,4660,4660,4660,0
20230809,162400,107468970,4660,4660,4660,4660,0
20230809,162300,107468970,4660,4660,4660,4660,0
20230809,162200,107468970,4660,4660,4660,4660,0
20230809,162100,107468970,4660,4660,4660,4660,0
20230809,162000,107468970,4660,4660,4660,4660,0
20230809,161900,107468970,4660,4660,4660,4660,0
20230809,161800,107468970,4660,4660,4660,4660,0
20230809,161700,107468970,4660,4660,4660,4660,0
20230809,161600,107468970,4660,4660,4660,4660,0
20230809,161500,107468970,4660,4660,4660,4660,0
20230809,161400,107468970,4660,4660,4660,4660,0
20230809,161300,107468970,4660,4660,4660,4660,0
20230809,161200,107468970,4660,4660,4660,4660,142
20230809,161100,107468970,4660,4660,4660,4660,0
20230809,161000,107468970,4660,4660,4660,4660,0
20230809,160900,107468970,4660,4660,4660,4660,0
20230809,160800,107468970,4660,4660,4660,4660,0
20230809,160700,107468970,4660,4660,4660,4660,0
20230809,160600,107468970,4660,4660,4660,4660,0
20230809,160500,107468970,4660,4660,4660,4660,0
20230809,160400,107468970,4660,4660,4660,4660,0
20230809,160300,107468970,4660,4660,4660,4660,0
20230809,160200,107468970,4660,4660,4660,4660,0
20230809,160100,107468970,4660,4660,4660,4660,0
20230809,160000,107468970,4660,4660,4660,4660,0
20230809,155900,107468970,4660,4660,4660,4660,0
20230809,155800,107468970,4660,4660,4660,4660,0
20230809,155700,107468970,4660,4660,4660,4660,0
20230809,155600,107468970,4660,4660,4660,4660,0
20230809,155500,107468970,4660,4660,4660,4660,0
20230809,155400,107468970,4660,4660,4660,4660,0
20230809,155300,107468970,4660,4660,4660,4660,0
20230809,155200,107468970,4660,4660,4660,4660,0
20230809,155100,107468970,4660,4660,4660,4660,0
20230809,155000,107468970,4660,4660,4660,4660,0
20230809,154900,107468970,4660,4660,4660,4660,0
20230809,154800,107468970,4660,4660,4660,4660,0
20230809,154700,107468970,4660,4660,4660,4660,0
20230809,154600,107468970,4660,4660,4660,4660,0
20230809,154500,107468970,4660,4660,4660,4660,0
20230809,154400,107468970,4660,4660,4660,4660,0
20230809,154300,107468970,4660,4660,4660,4660,0
20230809,154200,107468970,4660,4660,4660,4660,142
20230809,154100,107468970,4660,4660,4660,4660,0
20230809,154000,107468970,4660,4660,4660,4660,0
20230809,153900,107468970,4660,4660,4660,4660,0
20230809,153800,107468970,4660,4660,4660,4660,0
20230809,153700,107468970,4660,4660,4660,4660,0
20230809,153600,107468970,4660,4660,4660,4660,0
20230809,153500,107468970,4660,4660,4660,4660,0
20230809,153400,107468970,4660,4660,4660,4660,0
20230809,153300,107468970,4660,4660,4660,4660,0
20230809,153200,107468970,4660,4660,4660,4660,0
20230809,153100,107468970,4660,4660,4660,4660,0
20230809,153000,107468970,4660,4660,4660,4660,142
20230809,152900,106807250,4660,4660,4660,4660,0
20230809,152800,106807250,4660,4660,4660,4660,0
20230809,152700,106807250,4660,4660,4660,4660,0
20230809,152600,106807250,4660,4660,4660,4660,0
20230809,152500,106807250,4660,4660,4660,4660,0
20230809,152400,106807250,4660,4660,4660,4660,0
20230809,152300,106807250,4660,4660,4660,4660,0
20230809,152200,106807250,4660,4660,4660,4660,0
20230809,152100,106807250,4660,4660,4660,4660,0
20230809,152000,106807250,4660,4660,4660,4660,0
20230809,151900,106807250,4660,4655,4660,4625,26
20230809,151800,106686350,4655,4655,4655,4655,1
20230809,151700,106681695,4660,4660,4660,4660,1
20230809,151600,106677035,4660,4660,4665,4640,16
20230809,151500,106602675,4670,4670,4670,4670,0
20230809,151400,106602675,4670,4670,4670,4670,0
20230809,151300,106602675,4670,4660,4670,4660,70
20230809,151200,106276465,4655,4660,4660,4620,446
20230809,151100,104202185,4660,4650,4660,4610,1001
20230809,151000,99576620,4650,4650,4650,4650,1
20230809,150900,99571970,4650,4650,4650,4650,60
20230809,150800,99292970,4650,4650,4650,4650,0
20230809,150700,99292970,4650,4650,4650,4650,0
20230809,150600,99292970,4650,4650,4650,4650,0
20230809,150500,99292970,4650,4650,4650,4650,50
20230809,150400,99060470,4660,4660,4660,4660,0
20230809,150300,99060470,4660,4660,4660,4660,0
20230809,150200,99060470,4660,4660,4660,4660,0
20230809,150100,99060470,4660,4660,4660,4660,0
20230809,150000,99060470,4660,4660,4660,4660,0
20230809,145900,99060470,4660,4660,4660,4660,0
20230809,145800,99060470,4660,4660,4660,4660,0
20230809,145700,99060470,4660,4650,4660,4650,211
20230809,145600,98079310,4675,4675,4675,4675,0
20230809,145500,98079310,4675,4675,4675,4675,0
20230809,145400,98079310,4675,4675,4675,4675,0
20230809,145300,98079310,4675,4675,4675,4675,0
20230809,145200,98079310,4675,4675,4675,4675,0
20230809,145100,98079310,4675,4675,4675,4675,0
20230809,145000,98079310,4675,4675,4675,4675,0
20230809,144900,98079310,4675,4675,4675,4675,0
20230809,144800,98079310,4675,4675,4675,4675,0
20230809,144700,98079310,4675,4675,4675,4675,0
20230809,144600,98079310,4675,4675,4675,4675,0
20230809,144500,98079310,4675,4675,4675,4675,0
20230809,144400,98079310,4675,4675,4675,4675,0
20230809,144300,98079310,4675,4675,4675,4675,0
20230809,144200,98079310,4675,4675,4675,4675,0
20230809,144100,98079310,4675,4675,4675,4675,1
20230809,144000,98074635,4655,4655,4655,4655,0
20230809,143900,98074635,4655,4665,4665,4655,230
20230809,143800,97003865,4670,4670,4670,4670,0
20230809,143700,97003865,4670,4670,4670,4670,0
20230809,143600,97003865,4670,4670,4670,4670,0
20230809,143500,97003865,4670,4670,4670,4670,3
20230809,143400,96989855,4675,4675,4675,4675,10
20230809,143300,96943105,4675,4675,4675,4675,0
20230809,143200,96943105,4675,4675,4675,4675,0
20230809,143100,96943105,4675,4675,4675,4675,1
20230809,143000,96938430,4660,4660,4660,4660,7
20230809,142900,96905810,4660,4660,4660,4660,0
20230809,142800,96905810,4660,4660,4660,4660,0
20230809,142700,96905810,4660,4660,4660,4660,0
20230809,142600,96905810,4660,4660,4660,4660,0
20230809,142500,96905810,4660,4660,4660,4660,0
20230809,142400,96905810,4660,4660,4660,4660,0
20230809,142300,96905810,4660,4660,4660,4660,0
20230809,142200,96905810,4660,4660,4660,4660,0
20230809,142100,96905810,4660,4660,4660,4660,0
20230809,142000,96905810,4660,4660,4660,4660,0
20230809,141900,96905810,4660,4660,4660,4660,0
20230809,141800,96905810,4660,4660,4660,4660,0
20230809,141700,96905810,4660,4665,4665,4660,28
20230809,141600,96775315,4670,4670,4670,4670,0
20230809,141500,96775315,4670,4665,4670,4665,11
20230809,141400,96723995,4665,4670,4670,4665,19
20230809,141300,96635315,4670,4670,4675,4670,22
20230809,141200,96532515,4670,4675,4675,4670,25
20230809,141100,96415730,4675,4690,4690,4675,110
20230809,141000,95900070,4690,4690,4690,4690,30
20230809,140900,95759370,4695,4695,4695,4695,0
20230809,140800,95759370,4695,4695,4695,4695,0
20230809,140700,95759370,4695,4695,4695,4695,0
20230809,140600,95759370,4695,4695,4695,4695,0
20230809,140500,95759370,4695,4695,4695,4695,0
20230809,140400,95759370,4695,4695,4695,4695,0
20230809,140300,95759370,4695,4695,4695,4695,0
20230809,140200,95759370,4695,4695,4695,4695,7
20230809,140100,95726505,4700,4700,4700,4700,0
20230809,140000,95726505,4700,4700,4705,4700,13
20230809,135900,95665395,4705,4705,4705,4705,4
20230809,135800,95646575,4705,4705,4705,4705,0
20230809,135700,95646575,4705,4705,4705,4705,10
20230809,135600,95599525,4705,4705,4705,4700,6
20230809,135500,95571310,4695,4705,4705,4695,12
20230809,135400,95514915,4700,4700,4705,4695,15
20230809,135300,95444435,4705,4705,4705,4705,0
20230809,135200,95444435,4705,4695,4705,4695,17
20230809,135100,95364580,4700,4700,4705,4700,9
20230809,135000,95322265,4705,4705,4710,4700,96
20230809,134900,94870610,4700,4700,4705,4700,16
20230809,134800,94795400,4700,4700,4700,4700,4
20230809,134700,94776600,4705,4690,4705,4690,311
20230809,134600,93315410,4690,4690,4690,4685,17
20230809,134500,93235725,4695,4695,4695,4685,22
20230809,134400,93132515,4685,4685,4685,4685,8
20230809,134300,93095035,4695,4685,4695,4685,109
20230809,134200,92583475,4695,4685,4695,4680,187
20230809,134100,91705805,4690,4690,4690,4690,21
20230809,134000,91607315,4690,4690,4695,4690,146
20230809,133900,90922570,4685,4680,4685,4680,16
20230809,133800,90847615,4680,4680,4680,4680,65
20230809,133700,90543415,4680,4685,4690,4680,36
20230809,133600,90374850,4685,4685,4685,4685,0
20230809,133500,90374850,4685,4680,4685,4675,69
20230809,133400,90051715,4685,4685,4685,4685,205
20230809,133300,89091290,4685,4665,4685,4665,107
20230809,133200,88590030,4685,4680,4685,4680,20
20230809,133100,88496415,4675,4670,4675,4670,210
20230809,133000,87515680,4660,4660,4660,4660,4
20230809,132900,87497040,4665,4665,4665,4665,2
20230809,132800,87487710,4665,4665,4665,4665,0
20230809,132700,87487710,4665,4665,4665,4665,51
20230809,132600,87249795,4665,4665,4665,4665,0
20230809,132500,87249795,4665,4665,4665,4665,1
20230809,132400,87245130,4670,4670,4670,4670,0
20230809,132300,87245130,4670,4670,4670,4670,0
20230809,132200,87245130,4670,4670,4670,4670,1
20230809,132100,87240460,4665,4665,4665,4665,1082
20230809,132000,82192930,4665,4665,4665,4665,0
20230809,131900,82192930,4665,4665,4665,4665,0
20230809,131800,82192930,4665,4665,4665,4665,0
20230809,131700,82192930,4665,4665,4665,4665,5
20230809,131600,82169605,4665,4665,4665,4665,0
20230809,131500,82169605,4665,4660,4665,4660,7
20230809,131400,82136970,4665,4665,4665,4665,0
20230809,131300,82136970,4665,4665,4665,4665,0
20230809,131200,82136970,4665,4665,4665,4665,0
20230809,131100,82136970,4665,4665,4665,4665,24
20230809,131000,82025010,4665,4665,4665,4665,0
20230809,130900,82025010,4665,4665,4665,4665,0
20230809,130800,82025010,4665,4665,4665,4665,0
20230809,130700,82025010,4665,4665,4665,4665,0
20230809,130600,82025010,4665,4665,4665,4665,0
20230809,130500,82025010,4665,4665,4665,4665,0
20230809,130400,82025010,4665,4665,4665,4665,0
20230809,130300,82025010,4665,4665,4665,4665,0
20230809,130200,82025010,4665,4665,4665,4665,0
20230809,130100,82025010,4665,4665,4665,4665,1
20230809,130000,82020345,4660,4660,4660,4660,0
20230809,125900,82020345,4660,4660,4660,4660,0
20230809,125800,82020345,4660,4660,4660,4660,0
20230809,125700,82020345,4660,4660,4660,4660,2
20230809,125600,82011025,4660,4660,4660,4660,95
20230809,125500,81568325,4660,4660,4660,4660,0
20230809,125400,81568325,4660,4660,4660,4660,0
20230809,125300,81568325,4660,4660,4660,4660,0
20230809,125200,81568325,4660,4660,4660,4660,0
20230809,125100,81568325,4660,4660,4660,4660,0
20230809,125000,81568325,4660,4660,4660,4660,0
20230809,124900,81568325,4660,4660,4660,4660,23
20230809,124800,81461145,4660,4660,4660,4660,20
20230809,124700,81367945,4660,4660,4660,4660,0
20230809,124600,81367945,4660,4650,4660,4650,9
20230809,124500,81326055,4650,4650,4650,4650,12
20230809,124400,81270255,4655,4655,4655,4655,0
20230809,124300,81270255,4655,4650,4655,4650,211
20230809,124200,80289100,4650,4650,4650,4650,0
20230809,124100,80289100,4650,4650,4650,4650,0
20230809,124000,80289100,4650,4650,4650,4650,0
20230809,123900,80289100,4650,4650,4650,4650,0
20230809,123800,80289100,4650,4650,4650,4650,0
20230809,123700,80289100,4650,4650,4650,4650,0
20230809,123600,80289100,4650,4650,4650,4650,1
20230809,123500,80284450,4650,4650,4650,4650,0
20230809,123400,80284450,4650,4640,4650,4640,2
20230809,123300,80275160,4640,4615,4640,4615,1692
20230809,123200,72456460,4615,4615,4615,4615,1432
20230809,123100,65847780,4610,4610,4610,4610,130
20230809,123000,65248480,4615,4615,4615,4615,0
20230809,122900,65248480,4615,4615,4615,4615,0
20230809,122800,65248480,4615,4615,4615,4615,0
20230809,122700,65248480,4615,4615,4615,4615,0
20230809,122600,65248480,4615,4615,4615,4615,0
20230809,122500,65248480,4615,4615,4615,4615,0
20230809,122400,65248480,4615,4615,4615,4615,0
20230809,122300,65248480,4615,4615,4615,4615,0
20230809,122200,65248480,4615,4615,4615,4615,0
20230809,122100,65248480,4615,4615,4615,4615,0
20230809,122000,65248480,4615,4615,4615,4615,0
20230809,121900,65248480,4615,4615,4615,4615,100
20230809,121800,64786980,4615,4615,4615,4615,0
20230809,121700,64786980,4615,4615,4615,4615,0
20230809,121600,64786980,4615,4615,4615,4615,0
20230809,121500,64786980,4615,4615,4615,4615,0
20230809,121400,64786980,4615,4615,4615,4615,100
20230809,121300,64325480,4625,4625,4625,4625,0
20230809,121200,64325480,4625,4625,4625,4625,0
20230809,121100,64325480,4625,4625,4625,4625,0
20230809,121000,64325480,4625,4625,4625,4625,0
20230809,120900,64325480,4625,4625,4625,4625,0
20230809,120800,64325480,4625,4625,4625,4625,0
20230809,120700,64325480,4625,4625,4625,4625,0
20230809,120600,64325480,4625,4625,4625,4625,0
20230809,120500,64325480,4625,4625,4625,4625,0
20230809,120400,64325480,4625,4625,4625,4625,0
20230809,120300,64325480,4625,4625,4625,4625,0
20230809,120200,64325480,4625,4625,4625,4625,0
20230809,120100,64325480,4625,4625,4625,4625,0
20230809,120000,64325480,4625,4625,4625,4625,4
20230809,115900,64306980,4635,4635,4635,4635,490
20230809,115800,62035830,4615,4615,4615,4615,0
20230809,115700,62035830,4615,4615,4615,4615,50
20230809,115600,61805080,4635,4635,4635,4635,0
20230809,115500,61805080,4635,4635,4635,4635,0
20230809,115400,61805080,4635,4635,4635,4635,0
20230809,115300,61805080,4635,4635,4635,4635,0
20230809,115200,61805080,4635,4635,4635,4635,0
20230809,115100,61805080,4635,4635,4635,4635,0
20230809,115000,61805080,4635,4635,4635,4635,0
20230809,114900,61805080,4635,4635,4635,4635,20
20230809,114800,61712380,4635,4635,4635,4635,50
20230809,114700,61480630,4635,4635,4635,4635,20
20230809,114600,61387930,4635,4635,4635,4635,0
20230809,114500,61387930,4635,4635,4635,4635,0
20230809,114400,61387930,4635,4635,4635,4635,0
20230809,114300,61387930,4635,4635,4635,4635,0
20230809,114200,61387930,4635,4635,4635,4635,0
20230809,114100,61387930,4635,4635,4635,4635,0
20230809,114000,61387930,4635,4635,4635,4635,0
20230809,113900,61387930,4635,4635,4635,4635,0
20230809,113800,61387930,4635,4635,4635,4635,0
20230809,113700,61387930,4635,4635,4635,4635,0
20230809,113600,61387930,4635,4635,4635,4635,6
20230809,113500,61360120,4635,4635,4635,4635,0
20230809,113400,61360120,4635,4635,4635,4635,0
20230809,113300,61360120,4635,4635,4635,4635,0
20230809,113200,61360120,4635,4635,4635,4635,0
20230809,113100,61360120,4635,4635,4635,4635,0
20230809,113000,61360120,4635,4635,4635,4635,0
20230809,112900,61360120,4635,4635,4635,4635,0
20230809,112800,61360120,4635,4635,4635,4635,0
20230809,112700,61360120,4635,4635,4635,4635,0
20230809,112600,61360120,4635,4635,4635,4635,0
20230809,112500,61360120,4635,4635,4635,4635,1
20230809,112400,61355485,4620,4620,4620,4620,0
20230809,112300,61355485,4620,4620,4620,4620,0
20230809,112200,61355485,4620,4620,4620,4620,0
20230809,112100,61355485,4620,4620,4620,4620,0
20230809,112000,61355485,4620,4620,4620,4620,0
20230809,111900,61355485,4620,4620,4620,4620,0
20230809,111800,61355485,4620,4620,4620,4620,0
20230809,111700,61355485,4620,4625,4625,4620,158
20230809,111600,60625170,4625,4625,4625,4625,0
20230809,111500,60625170,4625,4625,4625,4625,10
20230809,111400,60578920,4625,4625,4625,4625,0
20230809,111300,60578920,4625,4620,4625,4620,415
20230809,111200,58660190,4615,4615,4615,4615,0
20230809,111100,58660190,4615,4615,4615,4615,29
20230809,111000,58526355,4610,4610,4610,4610,0
20230809,110900,58526355,4610,4610,4610,4610,0
20230809,110800,58526355,4610,4610,4610,4610,6
20230809,110700,58498695,4610,4610,4610,4610,6
20230809,110600,58471035,4610,4610,4610,4610,172
20230809,110500,57678115,4610,4610,4610,4610,0
20230809,110400,57678115,4610,4610,4610,4610,3
20230809,110300,57664285,4600,4600,4600,4600,0
20230809,110200,57664285,4600,4600,4600,4600,0
20230809,110100,57664285,4600,4600,4600,4600,0
20230809,110000,57664285,4600,4600,4600,4600,0
20230809,105900,57664285,4600,4600,4600,4600,0
20230809,105800,57664285,4600,4600,4600,4600,27
20230809,105700,57540085,4605,4605,4605,4605,0
20230809,105600,57540085,4605,4605,4605,4605,859
20230809,105500,53584390,4605,4605,4605,4605,0
20230809,105400,53584390,4605,4605,4605,4605,0
20230809,105300,53584390,4605,4605,4605,4605,0
20230809,105200,53584390,4605,4605,4605,4605,0
20230809,105100,53584390,4605,4605,4605,4605,0
20230809,105000,53584390,4605,4605,4605,4605,0
20230809,104900,53584390,4605,4605,4605,4605,653
20230809,104800,50577325,4605,4605,4605,4605,0
20230809,104700,50577325,4605,4605,4605,4605,2
20230809,104600,50568115,4610,4610,4610,4610,0
20230809,104500,50568115,4610,4610,4610,4610,5
20230809,104400,50545065,4615,4615,4615,4615,0
20230809,104300,50545065,4615,4615,4615,4615,38
20230809,104200,50369695,4600,4600,4600,4600,0
20230809,104100,50369695,4600,4600,4600,4600,0
20230809,104000,50369695,4600,4600,4600,4600,30
20230809,103900,50231695,4605,4605,4605,4605,0
20230809,103800,50231695,4605,4605,4605,4605,0
20230809,103700,50231695,4605,4605,4605,4605,177
20230809,103600,49416610,4605,4605,4605,4605,1
20230809,103500,49412005,4610,4610,4610,4610,100
20230809,103400,48951005,4610,4610,4610,4610,0
20230809,103300,48951005,4610,4610,4610,4610,0
20230809,103200,48951005,4610,4610,4610,4610,0
20230809,103100,48951005,4610,4610,4610,4610,10
20230809,103000,48904905,4600,4600,4600,4600,0
20230809,102900,48904905,4600,4600,4600,4600,0
20230809,102800,48904905,4600,4605,4605,4600,55
20230809,102700,48651900,4600,4600,4600,4600,0
20230809,102600,48651900,4600,4600,4600,4600,0
20230809,102500,48651900,4600,4600,4600,4600,0
20230809,102400,48651900,4600,4600,4600,4600,0
20230809,102300,48651900,4600,4600,4600,4600,0
20230809,102200,48651900,4600,4600,4600,4600,0
20230809,102100,48651900,4600,4600,4600,4600,0
20230809,102000,48651900,4600,4600,4600,4600,0
20230809,101900,48651900,4600,4600,4600,4600,7
20230809,101800,48619700,4615,4615,4615,4615,0
20230809,101700,48619700,4615,4615,4615,4615,0
20230809,101600,48619700,4615,4615,4615,4615,74
20230809,101500,48278190,4615,4615,4615,4615,1
20230809,101400,48273575,4605,4605,4605,4605,260
20230809,101300,47076275,4610,4605,4610,4595,1205
20230809,101200,41527185,4605,4605,4605,4605,0
20230809,101100,41527185,4605,4605,4605,4605,2
20230809,101000,41517975,4600,4600,4600,4600,0
20230809,100900,41517975,4600,4600,4600,4600,30
20230809,100800,41379975,4600,4600,4600,4600,706
20230809,100700,38132375,4605,4605,4605,4605,3
20230809,100600,38118560,4605,4605,4605,4605,214
20230809,100500,37133090,4605,4605,4605,4605,0
20230809,100400,37133090,4605,4605,4605,4605,0
20230809,100300,37133090,4605,4605,4605,4605,0
20230809,100200,37133090,4605,4605,4605,4605,0
20230809,100100,37133090,4605,4605,4605,4605,0
20230809,100000,37133090,4605,4605,4605,4605,3
20230809,095900,37119275,4600,4610,4610,4600,127
20230809,095800,36534625,4610,4610,4610,4610,0
20230809,095700,36534625,4610,4610,4610,4610,0
20230809,095600,36534625,4610,4610,4610,4610,24
20230809,095500,36423985,4630,4630,4630,4630,0
20230809,095400,36423985,4630,4630,4630,4630,0
20230809,095300,36423985,4630,4630,4630,4630,0
20230809,095200,36423985,4630,4630,4630,4630,0
20230809,095100,36423985,4630,4630,4630,4630,0
20230809,095000,36423985,4630,4630,4630,4630,0
20230809,094900,36423985,4630,4630,4630,4630,0
20230809,094800,36423985,4630,4630,4630,4630,0
20230809,094700,36423985,4630,4630,4630,4630,0
20230809,094600,36423985,4630,4630,4630,4630,0
20230809,094500,36423985,4630,4630,4630,4630,0
20230809,094400,36423985,4630,4630,4630,4630,0
20230809,094300,36423985,4630,4630,4630,4630,18
20230809,094200,36340645,4620,4620,4620,4620,76
20230809,094100,35989525,4620,4620,4620,4620,0
20230809,094000,35989525,4620,4620,4620,4620,0
20230809,093900,35989525,4620,4620,4620,4620,1
20230809,093800,35984905,4635,4635,4635,4635,1
20230809,093700,35980270,4620,4620,4620,4620,6
20230809,093600,35952550,4620,4620,4620,4620,0
20230809,093500,35952550,4620,4620,4620,4620,0
20230809,093400,35952550,4620,4620,4620,4620,0
20230809,093300,35952550,4620,4620,4620,4620,1
20230809,093200,35947930,4600,4600,4600,4600,73
20230809,093100,35612130,4620,4620,4620,4620,3
20230809,093000,35598270,4595,4595,4595,4595,0
20230809,092900,35598270,4595,4595,4595,4595,50
20230809,092800,35368520,4595,4595,4595,4595,500
20230809,092700,33071020,4605,4605,4605,4605,1
20230809,092600,33066415,4595,4595,4595,4595,0
20230809,092500,33066415,4595,4595,4595,4595,0
20230809,092400,33066415,4595,4595,4595,4595,2
20230809,092300,33057225,4605,4600,4605,4600,512
20230809,092200,30699965,4600,4600,4600,4600,0
20230809,092100,30699965,4600,4605,4605,4600,445
20230809,092000,28652750,4620,4620,4620,4620,0
20230809,091900,28652750,4620,4620,4620,4620,0
20230809,091800,28652750,4620,4620,4620,4620,0
20230809,091700,28652750,4620,4620,4620,4620,0
20230809,091600,28652750,4620,4625,4625,4620,510
20230809,091500,26294075,4625,4630,4630,4625,30
20230809,091400,26155295,4650,4650,4650,4650,0
20230809,091300,26155295,4650,4650,4650,4650,0
20230809,091200,26155295,4650,4645,4650,4640,116
20230809,091100,25615990,4650,4635,4650,4635,507
20230809,091000,23258465,4630,4620,4630,4620,16
20230809,090900,23184535,4615,4605,4615,4605,828
20230809,090800,19367475,4605,4595,4605,4595,864
20230809,090700,15393775,4590,4580,4590,4580,1336
20230809,090600,9268395,4565,4565,4565,4560,370
20230809,090500,7579630,4565,4565,4565,4565,0
20230809,090400,7579630,4565,4560,4565,4555,602
20230809,090300,4834660,4580,4585,4585,4580,63
20230809,090200,4545830,4585,4575,4590,4575,11
20230809,090100,4495380,4565,4590,4605,4565,31
20230809,090000,4353245,4595,4615,4615,4595,844