KissMeData/004440/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184000,58262995,4415,4415,4415,4415,104
20230809,183900,58262995,4415,4415,4415,4415,0
20230809,183800,58262995,4415,4415,4415,4415,0
20230809,183700,58262995,4415,4415,4415,4415,0
20230809,183600,58262995,4415,4415,4415,4415,0
20230809,183500,58262995,4415,4415,4415,4415,0
20230809,183400,58262995,4415,4415,4415,4415,0
20230809,183300,58262995,4415,4415,4415,4415,0
20230809,183200,58262995,4415,4415,4415,4415,0
20230809,183100,58262995,4415,4415,4415,4415,0
20230809,183000,58262995,4415,4415,4415,4415,0
20230809,182900,58262995,4415,4415,4415,4415,0
20230809,182800,58262995,4415,4415,4415,4415,0
20230809,182700,58262995,4415,4415,4415,4415,0
20230809,182600,58262995,4415,4415,4415,4415,0
20230809,182500,58262995,4415,4415,4415,4415,0
20230809,182400,58262995,4415,4415,4415,4415,0
20230809,182300,58262995,4415,4415,4415,4415,0
20230809,182200,58262995,4415,4415,4415,4415,0
20230809,182100,58262995,4415,4415,4415,4415,0
20230809,182000,58262995,4415,4415,4415,4415,0
20230809,181900,58262995,4415,4415,4415,4415,0
20230809,181800,58262995,4415,4415,4415,4415,0
20230809,181700,58262995,4415,4415,4415,4415,0
20230809,181600,58262995,4415,4415,4415,4415,0
20230809,181500,58262995,4415,4415,4415,4415,0
20230809,181400,58262995,4415,4415,4415,4415,0
20230809,181300,58262995,4415,4415,4415,4415,0
20230809,181200,58262995,4415,4415,4415,4415,0
20230809,181100,58262995,4415,4415,4415,4415,0
20230809,181000,58262995,4415,4415,4415,4415,104
20230809,180900,58262995,4415,4415,4415,4415,0
20230809,180800,58262995,4415,4415,4415,4415,0
20230809,180700,58262995,4415,4415,4415,4415,0
20230809,180600,58262995,4415,4415,4415,4415,0
20230809,180500,58262995,4415,4415,4415,4415,0
20230809,180400,58262995,4415,4415,4415,4415,0
20230809,180300,58262995,4415,4415,4415,4415,0
20230809,180200,58262995,4415,4415,4415,4415,0
20230809,180100,58262995,4415,4415,4415,4415,0
20230809,180000,58262995,4415,4415,4415,4415,0
20230809,175900,58262995,4415,4415,4415,4415,0
20230809,175800,58262995,4415,4415,4415,4415,0
20230809,175700,58262995,4415,4415,4415,4415,0
20230809,175600,58262995,4415,4415,4415,4415,0
20230809,175500,58262995,4415,4415,4415,4415,0
20230809,175400,58262995,4415,4415,4415,4415,0
20230809,175300,58262995,4415,4415,4415,4415,0
20230809,175200,58262995,4415,4415,4415,4415,0
20230809,175100,58262995,4415,4415,4415,4415,0
20230809,175000,58262995,4415,4415,4415,4415,0
20230809,174900,58262995,4415,4415,4415,4415,0
20230809,174800,58262995,4415,4415,4415,4415,0
20230809,174700,58262995,4415,4415,4415,4415,0
20230809,174600,58262995,4415,4415,4415,4415,0
20230809,174500,58262995,4415,4415,4415,4415,0
20230809,174400,58262995,4415,4415,4415,4415,0
20230809,174300,58262995,4415,4415,4415,4415,0
20230809,174200,58262995,4415,4415,4415,4415,0
20230809,174100,58262995,4415,4415,4415,4415,0
20230809,174000,58262995,4415,4415,4415,4415,104
20230809,173900,58262995,4415,4415,4415,4415,0
20230809,173800,58262995,4415,4415,4415,4415,0
20230809,173700,58262995,4415,4415,4415,4415,0
20230809,173600,58262995,4415,4415,4415,4415,0
20230809,173500,58262995,4415,4415,4415,4415,0
20230809,173400,58262995,4415,4415,4415,4415,0
20230809,173300,58262995,4415,4415,4415,4415,0
20230809,173200,58262995,4415,4415,4415,4415,0
20230809,173100,58262995,4415,4415,4415,4415,0
20230809,173000,58262995,4415,4415,4415,4415,0
20230809,172900,58262995,4415,4415,4415,4415,0
20230809,172800,58262995,4415,4415,4415,4415,0
20230809,172700,58262995,4415,4415,4415,4415,0
20230809,172600,58262995,4415,4415,4415,4415,0
20230809,172500,58262995,4415,4415,4415,4415,0
20230809,172400,58262995,4415,4415,4415,4415,0
20230809,172300,58262995,4415,4415,4415,4415,0
20230809,172200,58262995,4415,4415,4415,4415,0
20230809,172100,58262995,4415,4415,4415,4415,0
20230809,172000,58262995,4415,4415,4415,4415,0
20230809,171900,58262995,4415,4415,4415,4415,0
20230809,171800,58262995,4415,4415,4415,4415,0
20230809,171700,58262995,4415,4415,4415,4415,0
20230809,171600,58262995,4415,4415,4415,4415,0
20230809,171500,58262995,4415,4415,4415,4415,0
20230809,171400,58262995,4415,4415,4415,4415,0
20230809,171300,58262995,4415,4415,4415,4415,0
20230809,171200,58262995,4415,4415,4415,4415,0
20230809,171100,58262995,4415,4415,4415,4415,0
20230809,171000,58262995,4415,4415,4415,4415,104
20230809,170900,58262995,4415,4415,4415,4415,0
20230809,170800,58262995,4415,4415,4415,4415,0
20230809,170700,58262995,4415,4415,4415,4415,0
20230809,170600,58262995,4415,4415,4415,4415,0
20230809,170500,58262995,4415,4415,4415,4415,0
20230809,170400,58262995,4415,4415,4415,4415,0
20230809,170300,58262995,4415,4415,4415,4415,0
20230809,170200,58262995,4415,4415,4415,4415,0
20230809,170100,58262995,4415,4415,4415,4415,0
20230809,170000,58262995,4415,4415,4415,4415,0
20230809,165900,58262995,4415,4415,4415,4415,0
20230809,165800,58262995,4415,4415,4415,4415,0
20230809,165700,58262995,4415,4415,4415,4415,0
20230809,165600,58262995,4415,4415,4415,4415,0
20230809,165500,58262995,4415,4415,4415,4415,0
20230809,165400,58262995,4415,4415,4415,4415,0
20230809,165300,58262995,4415,4415,4415,4415,0
20230809,165200,58262995,4415,4415,4415,4415,0
20230809,165100,58262995,4415,4415,4415,4415,0
20230809,165000,58262995,4415,4415,4415,4415,0
20230809,164900,58262995,4415,4415,4415,4415,0
20230809,164800,58262995,4415,4415,4415,4415,0
20230809,164700,58262995,4415,4415,4415,4415,0
20230809,164600,58262995,4415,4415,4415,4415,0
20230809,164500,58262995,4415,4415,4415,4415,0
20230809,164400,58262995,4415,4415,4415,4415,0
20230809,164300,58262995,4415,4415,4415,4415,0
20230809,164200,58262995,4415,4415,4415,4415,0
20230809,164100,58262995,4415,4415,4415,4415,0
20230809,164000,58262995,4415,4415,4415,4415,104
20230809,163900,58262995,4415,4415,4415,4415,0
20230809,163800,58262995,4415,4415,4415,4415,0
20230809,163700,58262995,4415,4415,4415,4415,0
20230809,163600,58262995,4415,4415,4415,4415,0
20230809,163500,58262995,4415,4415,4415,4415,0
20230809,163400,58262995,4415,4415,4415,4415,0
20230809,163300,58262995,4415,4415,4415,4415,0
20230809,163200,58262995,4415,4415,4415,4415,0
20230809,163100,58262995,4415,4415,4415,4415,0
20230809,163000,58262995,4415,4415,4415,4415,0
20230809,162900,58262995,4415,4415,4415,4415,0
20230809,162800,58262995,4415,4415,4415,4415,0
20230809,162700,58262995,4415,4415,4415,4415,0
20230809,162600,58262995,4415,4415,4415,4415,0
20230809,162500,58262995,4415,4415,4415,4415,0
20230809,162400,58262995,4415,4415,4415,4415,0
20230809,162300,58262995,4415,4415,4415,4415,0
20230809,162200,58262995,4415,4415,4415,4415,0
20230809,162100,58262995,4415,4415,4415,4415,0
20230809,162000,58262995,4415,4415,4415,4415,0
20230809,161900,58262995,4415,4415,4415,4415,0
20230809,161800,58262995,4415,4415,4415,4415,0
20230809,161700,58262995,4415,4415,4415,4415,0
20230809,161600,58262995,4415,4415,4415,4415,0
20230809,161500,58262995,4415,4415,4415,4415,0
20230809,161400,58262995,4415,4415,4415,4415,0
20230809,161300,58262995,4415,4415,4415,4415,0
20230809,161200,58262995,4415,4415,4415,4415,0
20230809,161100,58262995,4415,4415,4415,4415,0
20230809,161000,58262995,4415,4415,4415,4415,104
20230809,160900,58262995,4415,4415,4415,4415,0
20230809,160800,58262995,4415,4415,4415,4415,0
20230809,160700,58262995,4415,4415,4415,4415,0
20230809,160600,58262995,4415,4415,4415,4415,0
20230809,160500,58262995,4415,4415,4415,4415,0
20230809,160400,58262995,4415,4415,4415,4415,0
20230809,160300,58262995,4415,4415,4415,4415,0
20230809,160200,58262995,4415,4415,4415,4415,0
20230809,160100,58262995,4415,4415,4415,4415,0
20230809,160000,58262995,4415,4415,4415,4415,0
20230809,155900,58262995,4415,4415,4415,4415,0
20230809,155800,58262995,4415,4415,4415,4415,0
20230809,155700,58262995,4415,4415,4415,4415,0
20230809,155600,58262995,4415,4415,4415,4415,0
20230809,155500,58262995,4415,4415,4415,4415,0
20230809,155400,58262995,4415,4415,4415,4415,0
20230809,155300,58262995,4415,4415,4415,4415,0
20230809,155200,58262995,4415,4415,4415,4415,0
20230809,155100,58262995,4415,4415,4415,4415,0
20230809,155000,58262995,4415,4415,4415,4415,0
20230809,154900,58262995,4415,4415,4415,4415,0
20230809,154800,58262995,4415,4415,4415,4415,0
20230809,154700,58262995,4415,4415,4415,4415,0
20230809,154600,58262995,4415,4415,4415,4415,0
20230809,154500,58262995,4415,4415,4415,4415,0
20230809,154400,58262995,4415,4415,4415,4415,0
20230809,154300,58262995,4415,4415,4415,4415,0
20230809,154200,58262995,4415,4415,4415,4415,0
20230809,154100,58262995,4415,4415,4415,4415,0
20230809,154000,58262995,4415,4415,4415,4415,104
20230809,153900,58262995,4415,4415,4415,4415,0
20230809,153800,58262995,4415,4415,4415,4415,0
20230809,153700,58262995,4415,4415,4415,4415,0
20230809,153600,58262995,4415,4415,4415,4415,0
20230809,153500,58262995,4415,4415,4415,4415,0
20230809,153400,58262995,4415,4415,4415,4415,0
20230809,153300,58262995,4415,4415,4415,4415,0
20230809,153200,58262995,4415,4415,4415,4415,0
20230809,153100,58262995,4415,4415,4415,4415,0
20230809,153000,58262995,4415,4415,4415,4415,104
20230809,152900,57803835,4445,4445,4445,4445,0
20230809,152800,57803835,4445,4445,4445,4445,0
20230809,152700,57803835,4445,4445,4445,4445,0
20230809,152600,57803835,4445,4445,4445,4445,0
20230809,152500,57803835,4445,4445,4445,4445,0
20230809,152400,57803835,4445,4445,4445,4445,0
20230809,152300,57803835,4445,4445,4445,4445,0
20230809,152200,57803835,4445,4445,4445,4445,0
20230809,152100,57803835,4445,4445,4445,4445,0
20230809,152000,57803835,4445,4445,4445,4445,0
20230809,151900,57803835,4445,4435,4445,4435,5
20230809,151800,57781640,4440,4440,4440,4440,16
20230809,151700,57710600,4440,4440,4440,4440,0
20230809,151600,57710600,4440,4420,4440,4420,59
20230809,151500,57449760,4425,4420,4425,4420,31
20230809,151400,57312735,4425,4425,4425,4425,1
20230809,151300,57308310,4420,4430,4430,4420,33
20230809,151200,57162410,4445,4445,4445,4445,0
20230809,151100,57162410,4445,4445,4445,4445,0
20230809,151000,57162410,4445,4420,4445,4420,27
20230809,150900,57042660,4415,4420,4420,4415,31
20230809,150800,56905785,4415,4415,4415,4415,30
20230809,150700,56773335,4415,4415,4415,4415,29
20230809,150600,56645300,4415,4415,4415,4415,29
20230809,150500,56517265,4415,4415,4415,4415,117
20230809,150400,56000710,4430,4430,4430,4430,0
20230809,150300,56000710,4430,4425,4430,4425,18
20230809,150200,55921055,4425,4425,4425,4425,18
20230809,150100,55841405,4425,4425,4425,4425,29
20230809,150000,55713080,4445,4445,4445,4445,0
20230809,145900,55713080,4445,4445,4445,4445,0
20230809,145800,55713080,4445,4445,4445,4445,0
20230809,145700,55713080,4445,4440,4445,4440,47
20230809,145600,55504350,4445,4415,4445,4415,58
20230809,145500,55247775,4410,4410,4410,4410,29
20230809,145400,55119885,4410,4410,4410,4410,29
20230809,145300,54991995,4410,4410,4410,4410,30
20230809,145200,54859695,4415,4415,4415,4415,0
20230809,145100,54859695,4415,4415,4415,4415,6
20230809,145000,54833205,4415,4415,4415,4410,67
20230809,144900,54537695,4410,4410,4410,4410,29
20230809,144800,54409805,4410,4415,4415,4410,40
20230809,144700,54233355,4410,4410,4410,4410,29
20230809,144600,54105465,4415,4415,4415,4415,10
20230809,144500,54061315,4415,4420,4420,4415,18
20230809,144400,53981815,4420,4415,4420,4415,30
20230809,144300,53849360,4415,4415,4415,4415,30
20230809,144200,53716910,4420,4420,4420,4420,36
20230809,144100,53557790,4425,4425,4425,4425,1
20230809,144000,53553365,4425,4425,4425,4425,31
20230809,143900,53416190,4435,4435,4435,4435,0
20230809,143800,53416190,4435,4435,4435,4435,10
20230809,143700,53371840,4440,4430,4440,4430,50
20230809,143600,53150015,4440,4435,4440,4435,5
20230809,143500,53127830,4430,4415,4430,4415,43
20230809,143400,52937840,4415,4415,4415,4415,30
20230809,143300,52805390,4415,4415,4415,4415,29
20230809,143200,52677355,4420,4420,4420,4420,0
20230809,143100,52677355,4420,4415,4420,4415,93
20230809,143000,52266455,4410,4415,4415,4410,38
20230809,142900,52098830,4410,4410,4410,4410,30
20230809,142800,51966530,4415,4415,4415,4415,0
20230809,142700,51966530,4415,4415,4415,4415,21
20230809,142600,51873815,4415,4415,4415,4415,29
20230809,142500,51745780,4415,4415,4415,4415,29
20230809,142400,51617745,4420,4420,4420,4420,22
20230809,142300,51520505,4420,4420,4420,4420,0
20230809,142200,51520505,4420,4425,4425,4420,13
20230809,142100,51463030,4425,4425,4425,4425,0
20230809,142000,51463030,4425,4420,4425,4420,70
20230809,141900,51153455,4420,4415,4420,4415,68
20230809,141800,50853045,4415,4415,4415,4415,0
20230809,141700,50853045,4415,4415,4415,4415,38
20230809,141600,50685275,4415,4420,4420,4415,30
20230809,141500,50552820,4420,4420,4420,4420,33
20230809,141400,50406960,4425,4425,4425,4425,60
20230809,141300,50141460,4425,4425,4425,4425,0
20230809,141200,50141460,4425,4425,4425,4425,29
20230809,141100,50013135,4430,4430,4430,4430,19
20230809,141000,49928965,4430,4430,4430,4430,29
20230809,140900,49800495,4435,4435,4435,4435,0
20230809,140800,49800495,4435,4430,4435,4430,53
20230809,140700,49565615,4430,4430,4430,4430,5
20230809,140600,49543465,4425,4425,4430,4425,62
20230809,140500,49268955,4425,4425,4430,4425,14
20230809,140400,49206955,4425,4420,4425,4420,165
20230809,140300,48476840,4420,4420,4420,4420,32
20230809,140200,48335400,4420,4420,4420,4420,31
20230809,140100,48198380,4420,4420,4420,4420,31
20230809,140000,48061360,4420,4420,4420,4420,29
20230809,135900,47933180,4425,4425,4425,4425,5
20230809,135800,47911055,4420,4420,4425,4420,145
20230809,135700,47270045,4420,4440,4440,4420,307
20230809,135600,45910285,4440,4440,4440,4440,132
20230809,135500,45324205,4440,4450,4450,4440,568
20230809,135400,42796745,4450,4455,4455,4450,150
20230809,135300,42128640,4455,4460,4460,4455,65
20230809,135200,41839030,4460,4465,4465,4460,263
20230809,135100,40665985,4465,4465,4465,4465,1328
20230809,135000,34736465,4465,4465,4465,4465,2
20230809,134900,34727535,4465,4465,4465,4465,30
20230809,134800,34593585,4465,4465,4465,4465,30
20230809,134700,34459635,4465,4465,4465,4465,29
20230809,134600,34330150,4465,4465,4465,4465,29
20230809,134500,34200665,4465,4465,4465,4465,0
20230809,134400,34200665,4465,4465,4465,4465,29
20230809,134300,34071180,4465,4465,4465,4465,30
20230809,134200,33937230,4465,4465,4465,4465,29
20230809,134100,33807745,4465,4465,4465,4465,0
20230809,134000,33807745,4465,4465,4465,4465,29
20230809,133900,33678260,4470,4470,4470,4470,0
20230809,133800,33678260,4470,4470,4470,4470,64
20230809,133700,33392180,4465,4465,4465,4465,29
20230809,133600,33262695,4470,4470,4470,4470,0
20230809,133500,33262695,4470,4470,4470,4470,0
20230809,133400,33262695,4470,4460,4470,4460,67
20230809,133300,32963680,4460,4460,4460,4460,29
20230809,133200,32834340,4465,4465,4465,4465,0
20230809,133100,32834340,4465,4465,4465,4465,0
20230809,133000,32834340,4465,4465,4465,4465,65
20230809,132900,32544115,4465,4465,4465,4465,0
20230809,132800,32544115,4465,4465,4465,4465,37
20230809,132700,32378910,4465,4460,4465,4460,65
20230809,132600,32088850,4460,4460,4460,4460,29
20230809,132500,31959510,4460,4460,4460,4460,4
20230809,132400,31941670,4460,4460,4460,4460,62
20230809,132300,31665150,4465,4465,4465,4465,6
20230809,132200,31638360,4465,4460,4465,4455,33
20230809,132100,31491040,4455,4465,4465,4455,59
20230809,132000,31228105,4470,4465,4470,4465,15
20230809,131900,31161110,4485,4485,4485,4485,21
20230809,131800,31066925,4485,4485,4485,4485,43
20230809,131700,30874070,4485,4485,4485,4485,12
20230809,131600,30820250,4485,4485,4485,4485,66
20230809,131500,30524240,4485,4485,4485,4485,0
20230809,131400,30524240,4485,4490,4490,4485,9
20230809,131300,30483855,4490,4490,4490,4490,14
20230809,131200,30420995,4490,4500,4500,4490,15
20230809,131100,30353575,4500,4500,4500,4500,153
20230809,131000,29665075,4500,4500,4500,4500,41
20230809,130900,29480575,4500,4500,4500,4500,42
20230809,130800,29291575,4500,4500,4500,4500,11
20230809,130700,29242075,4500,4500,4500,4500,12
20230809,130600,29188075,4500,4500,4500,4500,33
20230809,130500,29039575,4500,4500,4500,4500,0
20230809,130400,29039575,4500,4500,4500,4500,0
20230809,130300,29039575,4500,4500,4500,4500,0
20230809,130200,29039575,4500,4500,4500,4500,0
20230809,130100,29039575,4500,4500,4500,4500,0
20230809,130000,29039575,4500,4500,4500,4500,0
20230809,125900,29039575,4500,4500,4500,4500,7
20230809,125800,29008075,4490,4490,4490,4490,0
20230809,125700,29008075,4490,4490,4490,4490,0
20230809,125600,29008075,4490,4495,4495,4490,57
20230809,125500,28751925,4490,4490,4490,4490,0
20230809,125400,28751925,4490,4490,4490,4490,0
20230809,125300,28751925,4490,4490,4490,4490,0
20230809,125200,28751925,4490,4490,4490,4490,0
20230809,125100,28751925,4490,4490,4490,4490,39
20230809,125000,28576815,4490,4490,4490,4490,0
20230809,124900,28576815,4490,4490,4490,4490,0
20230809,124800,28576815,4490,4490,4490,4490,0
20230809,124700,28576815,4490,4490,4490,4490,0
20230809,124600,28576815,4490,4490,4490,4490,0
20230809,124500,28576815,4490,4490,4490,4490,0
20230809,124400,28576815,4490,4490,4490,4490,0
20230809,124300,28576815,4490,4490,4490,4490,0
20230809,124200,28576815,4490,4490,4490,4490,0
20230809,124100,28576815,4490,4490,4490,4490,23
20230809,124000,28473545,4490,4490,4490,4490,0
20230809,123900,28473545,4490,4500,4500,4490,120
20230809,123800,27934735,4480,4480,4480,4480,0
20230809,123700,27934735,4480,4480,4480,4480,0
20230809,123600,27934735,4480,4480,4480,4480,0
20230809,123500,27934735,4480,4480,4480,4480,0
20230809,123400,27934735,4480,4480,4480,4480,0
20230809,123300,27934735,4480,4480,4480,4480,0
20230809,123200,27934735,4480,4480,4480,4480,0
20230809,123100,27934735,4480,4480,4480,4480,0
20230809,123000,27934735,4480,4480,4480,4480,0
20230809,122900,27934735,4480,4480,4480,4480,0
20230809,122800,27934735,4480,4480,4480,4480,0
20230809,122700,27934735,4480,4480,4480,4480,0
20230809,122600,27934735,4480,4480,4480,4480,0
20230809,122500,27934735,4480,4480,4480,4480,0
20230809,122400,27934735,4480,4480,4480,4480,0
20230809,122300,27934735,4480,4480,4480,4480,0
20230809,122200,27934735,4480,4495,4495,4480,11
20230809,122100,27885410,4495,4505,4505,4495,92
20230809,122000,27471415,4505,4505,4505,4505,0
20230809,121900,27471415,4505,4505,4505,4505,0
20230809,121800,27471415,4505,4505,4505,4505,0
20230809,121700,27471415,4505,4505,4505,4505,0
20230809,121600,27471415,4505,4510,4510,4505,9
20230809,121500,27430860,4510,4520,4520,4510,43
20230809,121400,27236780,4525,4525,4525,4525,0
20230809,121300,27236780,4525,4520,4525,4520,90
20230809,121200,26829620,4525,4505,4525,4505,104
20230809,121100,26359485,4505,4515,4515,4505,40
20230809,121000,26179070,4515,4515,4520,4515,119
20230809,120900,25641235,4520,4520,4520,4520,0
20230809,120800,25641235,4520,4520,4520,4520,0
20230809,120700,25641235,4520,4520,4520,4520,0
20230809,120600,25641235,4520,4520,4520,4520,0
20230809,120500,25641235,4520,4520,4520,4520,14
20230809,120400,25577955,4535,4530,4535,4530,190
20230809,120300,24716330,4535,4520,4535,4520,9
20230809,120200,24675600,4530,4520,4535,4520,75
20230809,120100,24335555,4520,4520,4520,4520,1
20230809,120000,24331035,4515,4515,4515,4515,0
20230809,115900,24331035,4515,4515,4515,4515,0
20230809,115800,24331035,4515,4510,4515,4510,12
20230809,115700,24276865,4505,4500,4505,4500,4
20230809,115600,24258850,4500,4500,4500,4500,0
20230809,115500,24258850,4500,4505,4505,4495,39
20230809,115400,24083335,4505,4500,4505,4500,13
20230809,115300,24024825,4495,4495,4495,4495,2
20230809,115200,24015835,4495,4500,4500,4495,7
20230809,115100,23984345,4500,4460,4500,4460,55
20230809,115000,23738420,4455,4455,4455,4455,0
20230809,114900,23738420,4455,4455,4455,4455,0
20230809,114800,23738420,4455,4455,4455,4455,0
20230809,114700,23738420,4455,4455,4455,4455,0
20230809,114600,23738420,4455,4455,4455,4455,0
20230809,114500,23738420,4455,4455,4455,4455,21
20230809,114400,23644865,4455,4455,4455,4455,0
20230809,114300,23644865,4455,4455,4455,4455,599
20230809,114200,20976320,4455,4450,4455,4450,6
20230809,114100,20949615,4440,4440,4440,4440,0
20230809,114000,20949615,4440,4440,4440,4440,0
20230809,113900,20949615,4440,4440,4440,4440,0
20230809,113800,20949615,4440,4440,4440,4440,0
20230809,113700,20949615,4440,4440,4440,4440,12
20230809,113600,20896335,4450,4450,4450,4450,0
20230809,113500,20896335,4450,4450,4450,4450,0
20230809,113400,20896335,4450,4450,4450,4450,0
20230809,113300,20896335,4450,4450,4450,4450,7
20230809,113200,20865185,4450,4450,4450,4450,4
20230809,113100,20847385,4450,4450,4450,4450,4
20230809,113000,20829585,4455,4455,4455,4455,113
20230809,112900,20326170,4455,4455,4455,4455,0
20230809,112800,20326170,4455,4455,4455,4455,5
20230809,112700,20303895,4455,4455,4455,4455,0
20230809,112600,20303895,4455,4455,4455,4455,2
20230809,112500,20294985,4455,4450,4455,4450,9
20230809,112400,20254930,4445,4445,4445,4445,1
20230809,112300,20250485,4445,4445,4445,4445,1
20230809,112200,20246040,4445,4445,4445,4445,0
20230809,112100,20246040,4445,4445,4445,4445,0
20230809,112000,20246040,4445,4445,4445,4445,0
20230809,111900,20246040,4445,4445,4445,4445,0
20230809,111800,20246040,4445,4445,4445,4445,0
20230809,111700,20246040,4445,4445,4445,4445,1
20230809,111600,20241595,4425,4425,4425,4425,0
20230809,111500,20241595,4425,4425,4425,4425,0
20230809,111400,20241595,4425,4425,4425,4425,0
20230809,111300,20241595,4425,4425,4425,4425,0
20230809,111200,20241595,4425,4420,4425,4420,7
20230809,111100,20210645,4420,4415,4420,4415,24
20230809,111000,20104585,4415,4415,4415,4415,127
20230809,110900,19543880,4420,4420,4420,4420,10
20230809,110800,19499680,4420,4420,4420,4420,4
20230809,110700,19482000,4420,4420,4420,4420,0
20230809,110600,19482000,4420,4420,4420,4420,6
20230809,110500,19455480,4420,4420,4420,4420,1
20230809,110400,19451060,4425,4425,4425,4425,30
20230809,110300,19318310,4450,4450,4450,4450,15
20230809,110200,19251560,4430,4430,4430,4430,0
20230809,110100,19251560,4430,4430,4430,4430,106
20230809,110000,18781980,4455,4450,4455,4450,154
20230809,105900,18095930,4435,4435,4435,4435,0
20230809,105800,18095930,4435,4420,4435,4420,49
20230809,105700,17878690,4420,4420,4420,4420,1
20230809,105600,17874270,4420,4420,4420,4420,0
20230809,105500,17874270,4420,4420,4420,4420,0
20230809,105400,17874270,4420,4420,4420,4420,0
20230809,105300,17874270,4420,4420,4420,4420,6
20230809,105200,17847750,4420,4420,4420,4420,0
20230809,105100,17847750,4420,4420,4420,4420,0
20230809,105000,17847750,4420,4420,4420,4420,0
20230809,104900,17847750,4420,4420,4420,4420,0
20230809,104800,17847750,4420,4420,4420,4420,8
20230809,104700,17812390,4420,4420,4420,4420,0
20230809,104600,17812390,4420,4420,4420,4420,0
20230809,104500,17812390,4420,4420,4420,4420,23
20230809,104400,17710730,4420,4420,4420,4420,9
20230809,104300,17670950,4420,4420,4420,4420,0
20230809,104200,17670950,4420,4420,4420,4420,0
20230809,104100,17670950,4420,4420,4420,4420,2
20230809,104000,17662110,4420,4430,4430,4420,3
20230809,103900,17648840,4430,4430,4430,4430,65
20230809,103800,17360890,4430,4430,4430,4430,5
20230809,103700,17338740,4430,4430,4430,4430,0
20230809,103600,17338740,4430,4430,4430,4430,0
20230809,103500,17338740,4430,4430,4430,4430,0
20230809,103400,17338740,4430,4430,4430,4430,0
20230809,103300,17338740,4430,4430,4430,4430,0
20230809,103200,17338740,4430,4430,4430,4430,0
20230809,103100,17338740,4430,4430,4430,4430,0
20230809,103000,17338740,4430,4430,4430,4430,0
20230809,102900,17338740,4430,4430,4430,4430,0
20230809,102800,17338740,4430,4430,4430,4430,1
20230809,102700,17334310,4410,4410,4410,4410,57
20230809,102600,17082940,4410,4410,4410,4410,27
20230809,102500,16963870,4410,4410,4410,4410,121
20230809,102400,16430260,4410,4410,4410,4410,45
20230809,102300,16231810,4405,4405,4405,4405,0
20230809,102200,16231810,4405,4405,4405,4405,23
20230809,102100,16130495,4400,4400,4400,4400,35
20230809,102000,15976495,4400,4400,4400,4400,57
20230809,101900,15725695,4400,4410,4410,4395,1022
20230809,101800,11224465,4410,4415,4415,4410,316
20230809,101700,9830565,4430,4430,4430,4430,1
20230809,101600,9826135,4410,4410,4410,4410,0
20230809,101500,9826135,4410,4410,4410,4410,0
20230809,101400,9826135,4410,4410,4410,4410,0
20230809,101300,9826135,4410,4410,4410,4410,13
20230809,101200,9768805,4410,4410,4410,4410,370
20230809,101100,8137105,4400,4400,4400,4400,34
20230809,101000,7987505,4400,4400,4400,4400,0
20230809,100900,7987505,4400,4400,4400,4400,0
20230809,100800,7987505,4400,4400,4400,4400,0
20230809,100700,7987505,4400,4400,4400,4400,1
20230809,100600,7983105,4395,4395,4395,4395,3
20230809,100500,7969920,4395,4395,4395,4395,0
20230809,100400,7969920,4395,4395,4395,4395,0
20230809,100300,7969920,4395,4395,4395,4395,0
20230809,100200,7969920,4395,4395,4395,4395,19
20230809,100100,7886415,4395,4395,4395,4395,1
20230809,100000,7882020,4395,4395,4395,4395,1
20230809,095900,7877625,4395,4395,4395,4395,1
20230809,095800,7873230,4390,4390,4390,4390,0
20230809,095700,7873230,4390,4390,4390,4390,0
20230809,095600,7873230,4390,4390,4390,4390,0
20230809,095500,7873230,4390,4390,4390,4390,0
20230809,095400,7873230,4390,4390,4390,4390,4
20230809,095300,7855670,4390,4390,4390,4390,0
20230809,095200,7855670,4390,4390,4390,4390,120
20230809,095100,7328870,4400,4400,4400,4400,30
20230809,095000,7196870,4400,4400,4400,4400,30
20230809,094900,7064870,4390,4390,4390,4390,62
20230809,094800,6792690,4390,4390,4390,4390,0
20230809,094700,6792690,4390,4390,4390,4390,0
20230809,094600,6792690,4390,4390,4390,4390,0
20230809,094500,6792690,4390,4390,4390,4390,0
20230809,094400,6792690,4390,4380,4390,4380,39
20230809,094300,6621670,4380,4380,4380,4380,0
20230809,094200,6621670,4380,4380,4380,4380,0
20230809,094100,6621670,4380,4380,4380,4380,0
20230809,094000,6621670,4380,4380,4380,4380,0
20230809,093900,6621670,4380,4380,4380,4380,0
20230809,093800,6621670,4380,4380,4380,4380,9
20230809,093700,6582250,4370,4380,4390,4370,407
20230809,093600,4803445,4375,4375,4375,4375,0
20230809,093500,4803445,4375,4375,4375,4375,0
20230809,093400,4803445,4375,4375,4375,4375,0
20230809,093300,4803445,4375,4375,4375,4375,0
20230809,093200,4803445,4375,4375,4375,4375,0
20230809,093100,4803445,4375,4375,4380,4375,10
20230809,093000,4759685,4375,4375,4375,4375,13
20230809,092900,4702810,4375,4375,4375,4375,0
20230809,092800,4702810,4375,4380,4380,4375,10
20230809,092700,4659035,4380,4380,4380,4380,0
20230809,092600,4659035,4380,4380,4380,4380,0
20230809,092500,4659035,4380,4380,4380,4380,0
20230809,092400,4659035,4380,4380,4380,4380,0
20230809,092300,4659035,4380,4380,4380,4380,1
20230809,092200,4654655,4370,4370,4370,4370,2
20230809,092100,4645915,4380,4380,4380,4380,0
20230809,092000,4645915,4380,4370,4380,4370,4
20230809,091900,4628425,4380,4380,4380,4380,0
20230809,091800,4628425,4380,4380,4380,4380,0
20230809,091700,4628425,4380,4380,4380,4380,0
20230809,091600,4628425,4380,4375,4380,4375,9
20230809,091500,4589045,4375,4370,4375,4370,197
20230809,091400,3727220,4370,4370,4370,4370,14
20230809,091300,3666040,4370,4365,4370,4365,250
20230809,091200,2573790,4365,4365,4365,4365,1
20230809,091100,2569425,4350,4350,4350,4350,4
20230809,091000,2552025,4365,4365,4365,4365,0
20230809,090900,2552025,4365,4365,4365,4365,0
20230809,090800,2552025,4365,4360,4365,4360,13
20230809,090700,2495340,4360,4350,4360,4350,164
20230809,090600,1781910,4350,4355,4355,4350,11
20230809,090500,1734010,4355,4355,4355,4355,0
20230809,090400,1734010,4355,4355,4355,4355,10
20230809,090300,1690460,4355,4355,4355,4355,1
20230809,090200,1686105,4330,4330,4330,4330,0
20230809,090100,1686105,4330,4335,4335,4330,99
20230809,090000,1257175,4335,4335,4360,4335,290