KissMeData/033320/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190600,803309115,4675,4675,4675,4675,2642
20230809,190500,803309115,4675,4675,4675,4675,0
20230809,190400,803309115,4675,4675,4675,4675,0
20230809,190300,803309115,4675,4675,4675,4675,0
20230809,190200,803309115,4675,4675,4675,4675,0
20230809,190100,803309115,4675,4675,4675,4675,0
20230809,190000,803309115,4675,4675,4675,4675,0
20230809,185900,803309115,4675,4675,4675,4675,0
20230809,185800,803309115,4675,4675,4675,4675,0
20230809,185700,803309115,4675,4675,4675,4675,0
20230809,185600,803309115,4675,4675,4675,4675,0
20230809,185500,803309115,4675,4675,4675,4675,0
20230809,185400,803309115,4675,4675,4675,4675,0
20230809,185300,803309115,4675,4675,4675,4675,0
20230809,185200,803309115,4675,4675,4675,4675,0
20230809,185100,803309115,4675,4675,4675,4675,0
20230809,185000,803309115,4675,4675,4675,4675,0
20230809,184900,803309115,4675,4675,4675,4675,0
20230809,184800,803309115,4675,4675,4675,4675,0
20230809,184700,803309115,4675,4675,4675,4675,0
20230809,184600,803309115,4675,4675,4675,4675,0
20230809,184500,803309115,4675,4675,4675,4675,0
20230809,184400,803309115,4675,4675,4675,4675,0
20230809,184300,803309115,4675,4675,4675,4675,0
20230809,184200,803309115,4675,4675,4675,4675,0
20230809,184100,803309115,4675,4675,4675,4675,0
20230809,184000,803309115,4675,4675,4675,4675,0
20230809,183900,803309115,4675,4675,4675,4675,0
20230809,183800,803309115,4675,4675,4675,4675,0
20230809,183700,803309115,4675,4675,4675,4675,0
20230809,183600,803309115,4675,4675,4675,4675,2642
20230809,183500,803309115,4675,4675,4675,4675,0
20230809,183400,803309115,4675,4675,4675,4675,0
20230809,183300,803309115,4675,4675,4675,4675,0
20230809,183200,803309115,4675,4675,4675,4675,0
20230809,183100,803309115,4675,4675,4675,4675,0
20230809,183000,803309115,4675,4675,4675,4675,0
20230809,182900,803309115,4675,4675,4675,4675,0
20230809,182800,803309115,4675,4675,4675,4675,0
20230809,182700,803309115,4675,4675,4675,4675,0
20230809,182600,803309115,4675,4675,4675,4675,0
20230809,182500,803309115,4675,4675,4675,4675,0
20230809,182400,803309115,4675,4675,4675,4675,0
20230809,182300,803309115,4675,4675,4675,4675,0
20230809,182200,803309115,4675,4675,4675,4675,0
20230809,182100,803309115,4675,4675,4675,4675,0
20230809,182000,803309115,4675,4675,4675,4675,0
20230809,181900,803309115,4675,4675,4675,4675,0
20230809,181800,803309115,4675,4675,4675,4675,0
20230809,181700,803309115,4675,4675,4675,4675,0
20230809,181600,803309115,4675,4675,4675,4675,0
20230809,181500,803309115,4675,4675,4675,4675,0
20230809,181400,803309115,4675,4675,4675,4675,0
20230809,181300,803309115,4675,4675,4675,4675,0
20230809,181200,803309115,4675,4675,4675,4675,0
20230809,181100,803309115,4675,4675,4675,4675,0
20230809,181000,803309115,4675,4675,4675,4675,0
20230809,180900,803309115,4675,4675,4675,4675,0
20230809,180800,803309115,4675,4675,4675,4675,0
20230809,180700,803309115,4675,4675,4675,4675,0
20230809,180600,803309115,4675,4675,4675,4675,2642
20230809,180500,803309115,4675,4675,4675,4675,0
20230809,180400,803309115,4675,4675,4675,4675,0
20230809,180300,803309115,4675,4675,4675,4675,0
20230809,180200,803309115,4675,4675,4675,4675,0
20230809,180100,803309115,4675,4675,4675,4675,0
20230809,180000,803309115,4675,4675,4675,4675,0
20230809,175900,803309115,4675,4675,4675,4675,0
20230809,175800,803309115,4675,4675,4675,4675,0
20230809,175700,803309115,4675,4675,4675,4675,0
20230809,175600,803309115,4675,4675,4675,4675,0
20230809,175500,803309115,4675,4675,4675,4675,0
20230809,175400,803309115,4675,4675,4675,4675,0
20230809,175300,803309115,4675,4675,4675,4675,0
20230809,175200,803309115,4675,4675,4675,4675,0
20230809,175100,803309115,4675,4675,4675,4675,0
20230809,175000,803309115,4675,4675,4675,4675,0
20230809,174900,803309115,4675,4675,4675,4675,0
20230809,174800,803309115,4675,4675,4675,4675,0
20230809,174700,803309115,4675,4675,4675,4675,0
20230809,174600,803309115,4675,4675,4675,4675,0
20230809,174500,803309115,4675,4675,4675,4675,0
20230809,174400,803309115,4675,4675,4675,4675,0
20230809,174300,803309115,4675,4675,4675,4675,0
20230809,174200,803309115,4675,4675,4675,4675,0
20230809,174100,803309115,4675,4675,4675,4675,0
20230809,174000,803309115,4675,4675,4675,4675,0
20230809,173900,803309115,4675,4675,4675,4675,0
20230809,173800,803309115,4675,4675,4675,4675,0
20230809,173700,803309115,4675,4675,4675,4675,0
20230809,173600,803309115,4675,4675,4675,4675,2642
20230809,173500,803309115,4675,4675,4675,4675,0
20230809,173400,803309115,4675,4675,4675,4675,0
20230809,173300,803309115,4675,4675,4675,4675,0
20230809,173200,803309115,4675,4675,4675,4675,0
20230809,173100,803309115,4675,4675,4675,4675,0
20230809,173000,803309115,4675,4675,4675,4675,0
20230809,172900,803309115,4675,4675,4675,4675,0
20230809,172800,803309115,4675,4675,4675,4675,0
20230809,172700,803309115,4675,4675,4675,4675,0
20230809,172600,803309115,4675,4675,4675,4675,0
20230809,172500,803309115,4675,4675,4675,4675,0
20230809,172400,803309115,4675,4675,4675,4675,0
20230809,172300,803309115,4675,4675,4675,4675,0
20230809,172200,803309115,4675,4675,4675,4675,0
20230809,172100,803309115,4675,4675,4675,4675,0
20230809,172000,803309115,4675,4675,4675,4675,0
20230809,171900,803309115,4675,4675,4675,4675,0
20230809,171800,803309115,4675,4675,4675,4675,0
20230809,171700,803309115,4675,4675,4675,4675,0
20230809,171600,803309115,4675,4675,4675,4675,0
20230809,171500,803309115,4675,4675,4675,4675,0
20230809,171400,803309115,4675,4675,4675,4675,0
20230809,171300,803309115,4675,4675,4675,4675,0
20230809,171200,803309115,4675,4675,4675,4675,0
20230809,171100,803309115,4675,4675,4675,4675,0
20230809,171000,803309115,4675,4675,4675,4675,0
20230809,170900,803309115,4675,4675,4675,4675,0
20230809,170800,803309115,4675,4675,4675,4675,0
20230809,170700,803309115,4675,4675,4675,4675,0
20230809,170600,803309115,4675,4675,4675,4675,2642
20230809,170500,803309115,4675,4675,4675,4675,0
20230809,170400,803309115,4675,4675,4675,4675,0
20230809,170300,803309115,4675,4675,4675,4675,0
20230809,170200,803309115,4675,4675,4675,4675,0
20230809,170100,803309115,4675,4675,4675,4675,0
20230809,170000,803309115,4675,4675,4675,4675,0
20230809,165900,803309115,4675,4675,4675,4675,0
20230809,165800,803309115,4675,4675,4675,4675,0
20230809,165700,803309115,4675,4675,4675,4675,0
20230809,165600,803309115,4675,4675,4675,4675,0
20230809,165500,803309115,4675,4675,4675,4675,0
20230809,165400,803309115,4675,4675,4675,4675,0
20230809,165300,803309115,4675,4675,4675,4675,0
20230809,165200,803309115,4675,4675,4675,4675,0
20230809,165100,803309115,4675,4675,4675,4675,0
20230809,165000,803309115,4675,4675,4675,4675,0
20230809,164900,803309115,4675,4675,4675,4675,0
20230809,164800,803309115,4675,4675,4675,4675,0
20230809,164700,803309115,4675,4675,4675,4675,0
20230809,164600,803309115,4675,4675,4675,4675,0
20230809,164500,803309115,4675,4675,4675,4675,0
20230809,164400,803309115,4675,4675,4675,4675,0
20230809,164300,803309115,4675,4675,4675,4675,0
20230809,164200,803309115,4675,4675,4675,4675,0
20230809,164100,803309115,4675,4675,4675,4675,0
20230809,164000,803309115,4675,4675,4675,4675,0
20230809,163900,803309115,4675,4675,4675,4675,0
20230809,163800,803309115,4675,4675,4675,4675,0
20230809,163700,803309115,4675,4675,4675,4675,0
20230809,163600,803309115,4675,4675,4675,4675,2642
20230809,163500,803309115,4675,4675,4675,4675,0
20230809,163400,803309115,4675,4675,4675,4675,0
20230809,163300,803309115,4675,4675,4675,4675,0
20230809,163200,803309115,4675,4675,4675,4675,0
20230809,163100,803309115,4675,4675,4675,4675,0
20230809,163000,803309115,4675,4675,4675,4675,0
20230809,162900,803309115,4675,4675,4675,4675,0
20230809,162800,803309115,4675,4675,4675,4675,0
20230809,162700,803309115,4675,4675,4675,4675,0
20230809,162600,803309115,4675,4675,4675,4675,0
20230809,162500,803309115,4675,4675,4675,4675,0
20230809,162400,803309115,4675,4675,4675,4675,0
20230809,162300,803309115,4675,4675,4675,4675,0
20230809,162200,803309115,4675,4675,4675,4675,0
20230809,162100,803309115,4675,4675,4675,4675,0
20230809,162000,803309115,4675,4675,4675,4675,0
20230809,161900,803309115,4675,4675,4675,4675,0
20230809,161800,803309115,4675,4675,4675,4675,0
20230809,161700,803309115,4675,4675,4675,4675,0
20230809,161600,803309115,4675,4675,4675,4675,0
20230809,161500,803309115,4675,4675,4675,4675,0
20230809,161400,803309115,4675,4675,4675,4675,0
20230809,161300,803309115,4675,4675,4675,4675,0
20230809,161200,803309115,4675,4675,4675,4675,0
20230809,161100,803309115,4675,4675,4675,4675,0
20230809,161000,803309115,4675,4675,4675,4675,0
20230809,160900,803309115,4675,4675,4675,4675,0
20230809,160800,803309115,4675,4675,4675,4675,0
20230809,160700,803309115,4675,4675,4675,4675,0
20230809,160600,803309115,4675,4675,4675,4675,2642
20230809,160500,803309115,4675,4675,4675,4675,0
20230809,160400,803309115,4675,4675,4675,4675,0
20230809,160300,803309115,4675,4675,4675,4675,0
20230809,160200,803309115,4675,4675,4675,4675,0
20230809,160100,803309115,4675,4675,4675,4675,0
20230809,160000,803309115,4675,4675,4675,4675,0
20230809,155900,803309115,4675,4675,4675,4675,0
20230809,155800,803309115,4675,4675,4675,4675,0
20230809,155700,803309115,4675,4675,4675,4675,0
20230809,155600,803309115,4675,4675,4675,4675,0
20230809,155500,803309115,4675,4675,4675,4675,0
20230809,155400,803309115,4675,4675,4675,4675,0
20230809,155300,803309115,4675,4675,4675,4675,0
20230809,155200,803309115,4675,4675,4675,4675,0
20230809,155100,803309115,4675,4675,4675,4675,0
20230809,155000,803309115,4675,4675,4675,4675,0
20230809,154900,803309115,4675,4675,4675,4675,0
20230809,154800,803309115,4675,4675,4675,4675,0
20230809,154700,803309115,4675,4675,4675,4675,0
20230809,154600,803309115,4675,4675,4675,4675,0
20230809,154500,803309115,4675,4675,4675,4675,0
20230809,154400,803309115,4675,4675,4675,4675,0
20230809,154300,803309115,4675,4675,4675,4675,0
20230809,154200,803309115,4675,4675,4675,4675,0
20230809,154100,803309115,4675,4675,4675,4675,0
20230809,154000,803309115,4675,4675,4675,4675,0
20230809,153900,803309115,4675,4675,4675,4675,0
20230809,153800,803309115,4675,4675,4675,4675,0
20230809,153700,803309115,4675,4675,4675,4675,0
20230809,153600,803309115,4675,4675,4675,4675,2642
20230809,153500,803309115,4675,4675,4675,4675,0
20230809,153400,803309115,4675,4675,4675,4675,0
20230809,153300,803309115,4675,4675,4675,4675,0
20230809,153200,803309115,4675,4675,4675,4675,0
20230809,153100,803309115,4675,4675,4675,4675,0
20230809,153000,803309115,4675,4675,4675,4675,2642
20230809,152900,790957765,4685,4685,4685,4685,0
20230809,152800,790957765,4685,4685,4685,4685,0
20230809,152700,790957765,4685,4685,4685,4685,0
20230809,152600,790957765,4685,4685,4685,4685,0
20230809,152500,790957765,4685,4685,4685,4685,0
20230809,152400,790957765,4685,4685,4685,4685,0
20230809,152300,790957765,4685,4685,4685,4685,0
20230809,152200,790957765,4685,4685,4685,4685,0
20230809,152100,790957765,4685,4685,4685,4685,0
20230809,152000,790957765,4685,4685,4685,4685,0
20230809,151900,790957765,4685,4685,4685,4650,102
20230809,151800,790483395,4685,4685,4685,4685,0
20230809,151700,790483395,4685,4685,4685,4685,0
20230809,151600,790483395,4685,4680,4685,4650,651
20230809,151500,787442705,4675,4655,4675,4650,465
20230809,151400,785270935,4670,4665,4670,4650,260
20230809,151300,784058630,4650,4650,4650,4650,20
20230809,151200,783965630,4650,4650,4650,4650,600
20230809,151100,781175630,4650,4650,4650,4650,55
20230809,151000,780919880,4650,4655,4655,4650,1447
20230809,150900,774188805,4650,4650,4650,4650,0
20230809,150800,774188805,4650,4650,4650,4650,308
20230809,150700,772756605,4660,4660,4660,4660,0
20230809,150600,772756605,4660,4660,4660,4650,336
20230809,150500,771193085,4660,4660,4660,4660,30
20230809,150400,771053285,4660,4665,4665,4660,929
20230809,150300,766721680,4665,4670,4670,4665,301
20230809,150200,765316015,4670,4670,4670,4670,100
20230809,150100,764849015,4670,4680,4680,4670,230
20230809,150000,763774755,4675,4675,4675,4675,17
20230809,145900,763695280,4675,4675,4675,4675,237
20230809,145800,762587305,4675,4680,4680,4675,300
20230809,145700,761184030,4685,4685,4685,4685,4
20230809,145600,761165290,4685,4690,4690,4685,105
20230809,145500,760672855,4685,4685,4685,4685,216
20230809,145400,759660895,4685,4685,4685,4685,0
20230809,145300,759660895,4685,4675,4685,4675,217
20230809,145200,758645410,4675,4675,4675,4675,306
20230809,145100,757214860,4675,4675,4675,4675,80
20230809,145000,756840860,4680,4670,4680,4670,686
20230809,144900,753636140,4670,4680,4680,4670,1721
20230809,144800,745589830,4675,4680,4680,4675,142
20230809,144700,744925570,4680,4675,4680,4670,812
20230809,144600,741128455,4675,4680,4680,4675,240
20230809,144500,740006255,4685,4680,4690,4680,1095
20230809,144400,734880755,4690,4690,4690,4690,126
20230809,144300,734289815,4680,4690,4690,4675,2609
20230809,144200,722082740,4690,4690,4690,4690,198
20230809,144100,721154120,4690,4685,4690,4685,204
20230809,144000,720197775,4690,4690,4695,4690,75
20230809,143900,719845870,4690,4690,4695,4690,107
20230809,143800,719343975,4690,4685,4690,4685,81
20230809,143700,718964435,4685,4685,4685,4685,111
20230809,143600,718444400,4685,4680,4685,4680,356
20230809,143500,716777025,4680,4675,4680,4675,338
20230809,143400,715196860,4675,4675,4675,4675,701
20230809,143300,711919685,4680,4685,4685,4680,706
20230809,143200,708612235,4680,4675,4685,4675,1363
20230809,143100,702233365,4675,4655,4675,4655,366
20230809,143000,700523915,4655,4660,4670,4655,3560
20230809,142900,683930905,4655,4650,4655,4650,300
20230809,142800,682535405,4660,4660,4660,4660,0
20230809,142700,682535405,4660,4660,4660,4660,0
20230809,142600,682535405,4660,4660,4660,4660,350
20230809,142500,680904405,4655,4655,4655,4655,0
20230809,142400,680904405,4655,4655,4655,4655,0
20230809,142300,680904405,4655,4655,4655,4655,0
20230809,142200,680904405,4655,4655,4655,4655,0
20230809,142100,680904405,4655,4655,4655,4655,183
20230809,142000,680052540,4655,4635,4655,4635,22
20230809,141900,679950170,4635,4635,4635,4635,5
20230809,141800,679926995,4635,4660,4660,4635,52
20230809,141700,679685935,4660,4660,4660,4660,1
20230809,141600,679681275,4655,4655,4655,4655,238
20230809,141500,678573385,4655,4645,4655,4635,1066
20230809,141400,673630410,4645,4645,4645,4645,0
20230809,141300,673630410,4645,4645,4645,4645,29
20230809,141200,673495705,4655,4655,4655,4655,0
20230809,141100,673495705,4655,4655,4655,4655,0
20230809,141000,673495705,4655,4655,4655,4655,100
20230809,140900,673030205,4645,4645,4645,4645,0
20230809,140800,673030205,4645,4645,4645,4645,0
20230809,140700,673030205,4645,4645,4645,4645,0
20230809,140600,673030205,4645,4650,4650,4645,198
20230809,140500,672109735,4650,4660,4660,4650,450
20230809,140400,670017225,4650,4650,4650,4650,0
20230809,140300,670017225,4650,4660,4660,4650,4
20230809,140200,669998605,4665,4665,4665,4665,6
20230809,140100,669970615,4665,4665,4665,4665,0
20230809,140000,669970615,4665,4665,4665,4665,0
20230809,135900,669970615,4665,4660,4665,4660,81
20230809,135800,669593125,4660,4655,4660,4655,613
20230809,135700,666739370,4660,4660,4660,4660,1
20230809,135600,666734710,4670,4670,4670,4670,33
20230809,135500,666580600,4670,4670,4670,4670,53
20230809,135400,666333090,4670,4665,4670,4665,15
20230809,135300,666263090,4670,4670,4675,4670,20
20230809,135200,666169660,4670,4675,4675,4670,4
20230809,135100,666150965,4660,4660,4660,4660,11
20230809,135000,666099705,4660,4660,4660,4660,0
20230809,134900,666099705,4660,4650,4660,4650,838
20230809,134800,662199945,4665,4660,4665,4655,857
20230809,134700,658208870,4660,4660,4660,4660,100
20230809,134600,657742870,4670,4670,4670,4670,1061
20230809,134500,652788000,4660,4660,4660,4660,1
20230809,134400,652783340,4675,4675,4675,4675,124
20230809,134300,652203640,4675,4670,4675,4670,80
20230809,134200,651830010,4670,4670,4670,4670,0
20230809,134100,651830010,4670,4670,4670,4670,0
20230809,134000,651830010,4670,4670,4670,4670,180
20230809,133900,650989410,4670,4670,4670,4670,0
20230809,133800,650989410,4670,4660,4670,4660,305
20230809,133700,649567510,4670,4670,4670,4670,0
20230809,133600,649567510,4670,4670,4670,4670,70
20230809,133500,649240610,4670,4680,4680,4670,127
20230809,133400,648647420,4670,4670,4670,4670,100
20230809,133300,648180420,4685,4685,4685,4685,209
20230809,133200,647201255,4670,4670,4670,4670,500
20230809,133100,644866255,4685,4670,4685,4670,101
20230809,133000,644394570,4670,4695,4695,4670,219
20230809,132900,643371800,4700,4670,4700,4665,28
20230809,132800,643240990,4665,4670,4670,4665,425
20230809,132700,641256365,4670,4690,4700,4670,21
20230809,132600,641157930,4670,4670,4670,4670,275
20230809,132500,639873680,4690,4690,4690,4690,1
20230809,132400,639868990,4670,4700,4705,4670,740
20230809,132300,636395695,4700,4650,4700,4650,979
20230809,132200,631809405,4660,4635,4660,4630,4733
20230809,132100,609816100,4635,4635,4645,4635,370
20230809,132000,608098130,4650,4650,4650,4635,610
20230809,131900,605261960,4650,4645,4650,4645,2
20230809,131800,605252665,4650,4650,4650,4650,42
20230809,131700,605057365,4650,4660,4660,4560,4988
20230809,131600,581975580,4660,4660,4660,4660,85
20230809,131500,581579480,4670,4670,4670,4670,5
20230809,131400,581556130,4670,4670,4670,4670,0
20230809,131300,581556130,4670,4670,4670,4670,5
20230809,131200,581532780,4670,4655,4670,4655,18
20230809,131100,581448945,4655,4655,4655,4655,940
20230809,131000,577073245,4655,4655,4655,4655,910
20230809,130900,572837195,4660,4670,4670,4660,1907
20230809,130800,563949820,4680,4680,4680,4680,7
20230809,130700,563917060,4680,4660,4680,4660,392
20230809,130600,562089525,4665,4675,4675,4665,422
20230809,130500,560120335,4670,4675,4675,4670,450
20230809,130400,558018555,4675,4685,4685,4675,297
20230809,130300,556628110,4685,4685,4685,4680,3948
20230809,130200,538136895,4685,4690,4690,4685,710
20230809,130100,534809585,4690,4695,4700,4690,3536
20230809,130000,518204875,4695,4705,4705,4695,1133
20230809,125900,512880845,4705,4700,4730,4700,2879
20230809,125800,499341115,4700,4710,4715,4695,3006
20230809,125700,485200805,4715,4710,4765,4710,11724
20230809,125600,429722970,4710,4705,4710,4690,3492
20230809,125500,413307285,4705,4720,4725,4705,2282
20230809,125400,402553835,4715,4700,4730,4690,5178
20230809,125300,378136470,4710,4695,4745,4660,4756
20230809,125200,355771725,4685,4615,4700,4615,10355
20230809,125100,307564920,4610,4610,4610,4610,0
20230809,125000,307564920,4610,4610,4610,4610,239
20230809,124900,306463130,4600,4600,4600,4600,0
20230809,124800,306463130,4600,4600,4600,4600,2023
20230809,124700,297157330,4600,4610,4610,4600,2
20230809,124600,297148120,4595,4595,4595,4595,0
20230809,124500,297148120,4595,4605,4605,4595,2500
20230809,124400,285659385,4615,4615,4615,4615,0
20230809,124300,285659385,4615,4615,4615,4615,0
20230809,124200,285659385,4615,4615,4615,4615,0
20230809,124100,285659385,4615,4615,4615,4615,175
20230809,124000,284851760,4600,4605,4610,4600,766
20230809,123900,281325465,4600,4600,4600,4600,0
20230809,123800,281325465,4600,4600,4600,4600,0
20230809,123700,281325465,4600,4605,4605,4600,10
20230809,123600,281279440,4610,4610,4610,4610,0
20230809,123500,281279440,4610,4600,4610,4600,225
20230809,123400,280243440,4605,4605,4605,4605,42
20230809,123300,280050030,4595,4600,4600,4595,600
20230809,123200,277292940,4595,4595,4595,4595,0
20230809,123100,277292940,4595,4595,4595,4595,146
20230809,123000,276622070,4615,4615,4615,4615,10
20230809,122900,276575920,4610,4605,4610,4605,358
20230809,122800,274925555,4610,4610,4610,4610,45
20230809,122700,274718105,4600,4600,4600,4600,200
20230809,122600,273798105,4610,4610,4610,4610,81
20230809,122500,273424695,4610,4610,4610,4610,219
20230809,122400,272415105,4610,4590,4610,4590,4609
20230809,122300,251207510,4590,4590,4590,4590,0
20230809,122200,251207510,4590,4585,4590,4535,1889
20230809,122100,242556815,4585,4585,4585,4580,446
20230809,122000,240511980,4590,4590,4590,4590,60
20230809,121900,240236580,4590,4590,4590,4590,30
20230809,121800,240098880,4590,4590,4590,4590,0
20230809,121700,240098880,4590,4590,4590,4590,182
20230809,121600,239263500,4590,4590,4590,4590,0
20230809,121500,239263500,4590,4590,4590,4590,399
20230809,121400,237432090,4590,4590,4590,4590,20
20230809,121300,237340290,4600,4600,4600,4600,0
20230809,121200,237340290,4600,4600,4600,4600,212
20230809,121100,236365090,4605,4605,4605,4605,0
20230809,121000,236365090,4605,4605,4605,4605,0
20230809,120900,236365090,4605,4605,4605,4605,0
20230809,120800,236365090,4605,4605,4605,4605,225
20230809,120700,235328965,4605,4605,4605,4605,417
20230809,120600,233408680,4605,4605,4605,4605,350
20230809,120500,231796930,4605,4605,4605,4600,586
20230809,120400,229098900,4605,4605,4605,4605,32
20230809,120300,228951540,4605,4605,4605,4605,398
20230809,120200,227118750,4605,4605,4605,4605,33
20230809,120100,226966785,4605,4605,4605,4605,288
20230809,120000,225640545,4595,4595,4595,4595,0
20230809,115900,225640545,4595,4595,4595,4595,0
20230809,115800,225640545,4595,4600,4600,4595,300
20230809,115700,224261795,4595,4595,4595,4595,0
20230809,115600,224261795,4595,4600,4600,4595,400
20230809,115500,222422100,4600,4595,4600,4595,192
20230809,115400,221538905,4595,4600,4600,4595,89
20230809,115300,221129645,4595,4585,4595,4585,1070
20230809,115200,216215725,4580,4580,4580,4580,0
20230809,115100,216215725,4580,4580,4580,4580,300
20230809,115000,214841725,4580,4580,4580,4580,101
20230809,114900,214379145,4575,4575,4575,4575,0
20230809,114800,214379145,4575,4575,4575,4575,0
20230809,114700,214379145,4575,4575,4575,4575,3
20230809,114600,214365420,4575,4575,4575,4575,0
20230809,114500,214365420,4575,4575,4575,4575,0
20230809,114400,214365420,4575,4565,4575,4560,744
20230809,114300,210971030,4560,4575,4575,4560,20
20230809,114200,210879645,4575,4575,4575,4575,0
20230809,114100,210879645,4575,4575,4575,4575,50
20230809,114000,210650895,4580,4580,4580,4580,0
20230809,113900,210650895,4580,4580,4580,4580,0
20230809,113800,210650895,4580,4580,4580,4580,100
20230809,113700,210192895,4560,4560,4560,4560,0
20230809,113600,210192895,4560,4560,4560,4560,0
20230809,113500,210192895,4560,4560,4560,4560,0
20230809,113400,210192895,4560,4560,4560,4560,0
20230809,113300,210192895,4560,4560,4560,4560,0
20230809,113200,210192895,4560,4560,4560,4560,0
20230809,113100,210192895,4560,4560,4560,4560,0
20230809,113000,210192895,4560,4560,4560,4560,0
20230809,112900,210192895,4560,4560,4560,4560,0
20230809,112800,210192895,4560,4560,4560,4560,0
20230809,112700,210192895,4560,4560,4560,4560,110
20230809,112600,209691295,4560,4560,4560,4560,0
20230809,112500,209691295,4560,4560,4560,4560,0
20230809,112400,209691295,4560,4560,4560,4560,3
20230809,112300,209677615,4560,4585,4585,4560,7
20230809,112200,209645655,4585,4585,4585,4585,0
20230809,112100,209645655,4585,4585,4585,4585,118
20230809,112000,209104625,4585,4585,4585,4585,0
20230809,111900,209104625,4585,4585,4585,4585,0
20230809,111800,209104625,4585,4585,4585,4585,50
20230809,111700,208875375,4585,4585,4585,4585,135
20230809,111600,208256400,4580,4570,4580,4570,633
20230809,111500,205359260,4565,4565,4565,4565,31
20230809,111400,205217745,4560,4560,4560,4560,0
20230809,111300,205217745,4560,4560,4560,4560,24
20230809,111200,205108305,4560,4560,4560,4560,0
20230809,111100,205108305,4560,4560,4560,4560,0
20230809,111000,205108305,4560,4560,4560,4560,0
20230809,110900,205108305,4560,4565,4565,4560,207
20230809,110800,204163355,4565,4565,4565,4565,100
20230809,110700,203706855,4580,4555,4580,4555,500
20230809,110600,201421595,4570,4570,4570,4570,0
20230809,110500,201421595,4570,4570,4570,4570,1
20230809,110400,201417025,4550,4550,4550,4550,1
20230809,110300,201412475,4575,4575,4575,4575,0
20230809,110200,201412475,4575,4565,4575,4555,3
20230809,110100,201398780,4545,4535,4560,4535,797
20230809,110000,197773455,4520,4550,4550,4490,4784
20230809,105900,176153675,4550,4550,4550,4550,50
20230809,105800,175926175,4575,4575,4575,4575,0
20230809,105700,175926175,4575,4575,4575,4575,0
20230809,105600,175926175,4575,4575,4575,4575,1
20230809,105500,175921600,4580,4580,4580,4580,0
20230809,105400,175921600,4580,4580,4580,4580,0
20230809,105300,175921600,4580,4575,4580,4575,18
20230809,105200,175839175,4565,4565,4565,4555,1612
20230809,105100,168489450,4580,4580,4580,4580,0
20230809,105000,168489450,4580,4580,4580,4580,20
20230809,104900,168397850,4585,4585,4585,4585,0
20230809,104800,168397850,4585,4585,4585,4585,1
20230809,104700,168393265,4565,4565,4565,4565,0
20230809,104600,168393265,4565,4575,4585,4565,6
20230809,104500,168365785,4590,4590,4590,4590,0
20230809,104400,168365785,4590,4590,4590,4590,0
20230809,104300,168365785,4590,4590,4590,4590,0
20230809,104200,168365785,4590,4590,4590,4590,0
20230809,104100,168365785,4590,4590,4590,4590,1
20230809,104000,168361195,4590,4590,4590,4590,1
20230809,103900,168356605,4565,4565,4565,4565,0
20230809,103800,168356605,4565,4565,4565,4565,77
20230809,103700,168005100,4595,4595,4595,4595,0
20230809,103600,168005100,4595,4595,4595,4595,31
20230809,103500,167862655,4595,4585,4595,4585,459
20230809,103400,165757890,4575,4585,4585,4575,566
20230809,103300,163167390,4595,4595,4595,4595,30
20230809,103200,163029540,4605,4600,4605,4600,343
20230809,103100,161451540,4600,4605,4605,4600,74
20230809,103000,161110890,4615,4615,4615,4615,0
20230809,102900,161110890,4615,4600,4615,4600,97
20230809,102800,160663990,4600,4600,4600,4600,535
20230809,102700,158202990,4600,4625,4625,4600,1753
20230809,102600,150125980,4620,4605,4620,4600,2403
20230809,102500,139053070,4605,4605,4605,4605,0
20230809,102400,139053070,4605,4585,4605,4585,1731
20230809,102300,131099125,4585,4580,4585,4580,359
20230809,102200,129453925,4575,4570,4575,4570,652
20230809,102100,126473125,4560,4560,4560,4560,30
20230809,102000,126336325,4570,4570,4570,4570,2
20230809,101900,126327185,4570,4570,4570,4570,0
20230809,101800,126327185,4570,4570,4570,4570,4
20230809,101700,126308905,4570,4565,4570,4565,41
20230809,101600,126121735,4560,4560,4560,4525,1979
20230809,101500,117124285,4560,4560,4560,4560,522
20230809,101400,114743965,4560,4560,4560,4560,0
20230809,101300,114743965,4560,4560,4560,4560,0
20230809,101200,114743965,4560,4560,4560,4560,3
20230809,101100,114730285,4560,4560,4560,4560,1
20230809,101000,114725725,4550,4540,4550,4540,102
20230809,100900,114262630,4535,4535,4535,4535,0
20230809,100800,114262630,4535,4540,4540,4535,399
20230809,100700,112453115,4540,4545,4550,4540,445
20230809,100600,110430690,4545,4555,4555,4545,51
20230809,100500,110198875,4545,4545,4545,4545,0
20230809,100400,110198875,4545,4545,4545,4545,0
20230809,100300,110198875,4545,4545,4545,4545,0
20230809,100200,110198875,4545,4545,4545,4545,1
20230809,100100,110194330,4545,4545,4545,4545,1
20230809,100000,110189785,4570,4545,4570,4545,2301
20230809,095900,99685860,4555,4555,4555,4555,0
20230809,095800,99685860,4555,4550,4555,4550,173
20230809,095700,98898195,4540,4535,4540,4535,58
20230809,095600,98635110,4535,4535,4535,4535,107
20230809,095500,98149865,4535,4530,4535,4530,5
20230809,095400,98127210,4535,4535,4535,4535,1
20230809,095300,98122675,4540,4540,4540,4540,100
20230809,095200,97668675,4540,4540,4540,4540,36
20230809,095100,97505235,4540,4540,4540,4540,0
20230809,095000,97505235,4540,4540,4540,4540,1299
20230809,094900,91607775,4555,4545,4555,4545,111
20230809,094800,91102270,4540,4540,4540,4540,1
20230809,094700,91097730,4540,4525,4540,4525,16
20230809,094600,91025105,4510,4520,4525,4510,2019
20230809,094500,81910750,4510,4540,4540,4510,2273
20230809,094400,71628745,4535,4535,4535,4535,200
20230809,094300,70721745,4535,4535,4535,4535,0
20230809,094200,70721745,4535,4535,4535,4535,24
20230809,094100,70612905,4550,4550,4550,4550,0
20230809,094000,70612905,4550,4550,4550,4550,1077
20230809,093900,65712555,4550,4550,4550,4550,1
20230809,093800,65708005,4570,4570,4570,4570,3
20230809,093700,65694295,4570,4570,4570,4570,0
20230809,093600,65694295,4570,4570,4570,4570,1
20230809,093500,65689725,4570,4570,4570,4570,0
20230809,093400,65689725,4570,4570,4570,4570,5
20230809,093300,65666875,4570,4565,4570,4565,929
20230809,093200,61425440,4565,4565,4570,4565,520
20230809,093100,59050395,4565,4535,4565,4535,1001
20230809,093000,54490385,4540,4540,4540,4540,0
20230809,092900,54490385,4540,4540,4540,4540,0
20230809,092800,54490385,4540,4550,4550,4540,120
20230809,092700,53945575,4550,4550,4550,4550,0
20230809,092600,53945575,4550,4550,4550,4550,1
20230809,092500,53941025,4540,4540,4545,4540,655
20230809,092400,50965825,4540,4550,4550,4540,1017
20230809,092300,46343125,4545,4550,4550,4545,602
20230809,092200,43604220,4550,4545,4550,4545,327
20230809,092100,42117705,4540,4540,4540,4540,255
20230809,092000,40960005,4540,4535,4540,4535,206
20230809,091900,40024840,4520,4530,4530,4520,13
20230809,091800,39965990,4530,4530,4530,4530,1
20230809,091700,39961460,4535,4530,4535,4530,5
20230809,091600,39938805,4515,4515,4515,4515,0
20230809,091500,39938805,4515,4515,4515,4515,0
20230809,091400,39938805,4515,4560,4560,4515,232
20230809,091300,38881030,4560,4525,4560,4510,3109
20230809,091200,24778985,4510,4510,4510,4510,0
20230809,091100,24778985,4510,4505,4575,4490,272
20230809,091000,23547010,4505,4505,4505,4505,112
20230809,090900,23042450,4505,4505,4505,4505,0
20230809,090800,23042450,4505,4505,4505,4505,4
20230809,090700,23024430,4485,4485,4485,4485,0
20230809,090600,23024430,4485,4465,4505,4465,2684
20230809,090500,10985400,4465,4440,4465,4440,101
20230809,090400,10536935,4465,4465,4465,4465,0
20230809,090300,10536935,4465,4465,4465,4465,0
20230809,090200,10536935,4465,4435,4465,4435,30
20230809,090100,10403585,4420,4475,4475,4420,530
20230809,090000,8045600,4450,4450,4450,4450,1808