KissMeData/014710/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185400,173266790,4300,4300,4300,4300,2602
20230809,185300,173266790,4300,4300,4300,4300,0
20230809,185200,173266790,4300,4300,4300,4300,0
20230809,185100,173266790,4300,4300,4300,4300,0
20230809,185000,173266790,4300,4300,4300,4300,0
20230809,184900,173266790,4300,4300,4300,4300,0
20230809,184800,173266790,4300,4300,4300,4300,0
20230809,184700,173266790,4300,4300,4300,4300,0
20230809,184600,173266790,4300,4300,4300,4300,0
20230809,184500,173266790,4300,4300,4300,4300,0
20230809,184400,173266790,4300,4300,4300,4300,0
20230809,184300,173266790,4300,4300,4300,4300,0
20230809,184200,173266790,4300,4300,4300,4300,0
20230809,184100,173266790,4300,4300,4300,4300,0
20230809,184000,173266790,4300,4300,4300,4300,0
20230809,183900,173266790,4300,4300,4300,4300,0
20230809,183800,173266790,4300,4300,4300,4300,0
20230809,183700,173266790,4300,4300,4300,4300,0
20230809,183600,173266790,4300,4300,4300,4300,0
20230809,183500,173266790,4300,4300,4300,4300,0
20230809,183400,173266790,4300,4300,4300,4300,0
20230809,183300,173266790,4300,4300,4300,4300,0
20230809,183200,173266790,4300,4300,4300,4300,0
20230809,183100,173266790,4300,4300,4300,4300,0
20230809,183000,173266790,4300,4300,4300,4300,0
20230809,182900,173266790,4300,4300,4300,4300,0
20230809,182800,173266790,4300,4300,4300,4300,0
20230809,182700,173266790,4300,4300,4300,4300,0
20230809,182600,173266790,4300,4300,4300,4300,0
20230809,182500,173266790,4300,4300,4300,4300,0
20230809,182400,173266790,4300,4300,4300,4300,2602
20230809,182300,173266790,4300,4300,4300,4300,0
20230809,182200,173266790,4300,4300,4300,4300,0
20230809,182100,173266790,4300,4300,4300,4300,0
20230809,182000,173266790,4300,4300,4300,4300,0
20230809,181900,173266790,4300,4300,4300,4300,0
20230809,181800,173266790,4300,4300,4300,4300,0
20230809,181700,173266790,4300,4300,4300,4300,0
20230809,181600,173266790,4300,4300,4300,4300,0
20230809,181500,173266790,4300,4300,4300,4300,0
20230809,181400,173266790,4300,4300,4300,4300,0
20230809,181300,173266790,4300,4300,4300,4300,0
20230809,181200,173266790,4300,4300,4300,4300,0
20230809,181100,173266790,4300,4300,4300,4300,0
20230809,181000,173266790,4300,4300,4300,4300,0
20230809,180900,173266790,4300,4300,4300,4300,0
20230809,180800,173266790,4300,4300,4300,4300,0
20230809,180700,173266790,4300,4300,4300,4300,0
20230809,180600,173266790,4300,4300,4300,4300,0
20230809,180500,173266790,4300,4300,4300,4300,0
20230809,180400,173266790,4300,4300,4300,4300,0
20230809,180300,173266790,4300,4300,4300,4300,0
20230809,180200,173266790,4300,4300,4300,4300,0
20230809,180100,173266790,4300,4300,4300,4300,0
20230809,180000,173266790,4300,4300,4300,4300,0
20230809,175900,173266790,4300,4300,4300,4300,0
20230809,175800,173266790,4300,4300,4300,4300,0
20230809,175700,173266790,4300,4300,4300,4300,0
20230809,175600,173266790,4300,4300,4300,4300,0
20230809,175500,173266790,4300,4300,4300,4300,0
20230809,175400,173266790,4300,4300,4300,4300,2602
20230809,175300,173266790,4300,4300,4300,4300,0
20230809,175200,173266790,4300,4300,4300,4300,0
20230809,175100,173266790,4300,4300,4300,4300,0
20230809,175000,173266790,4300,4300,4300,4300,0
20230809,174900,173266790,4300,4300,4300,4300,0
20230809,174800,173266790,4300,4300,4300,4300,0
20230809,174700,173266790,4300,4300,4300,4300,0
20230809,174600,173266790,4300,4300,4300,4300,0
20230809,174500,173266790,4300,4300,4300,4300,0
20230809,174400,173266790,4300,4300,4300,4300,0
20230809,174300,173266790,4300,4300,4300,4300,0
20230809,174200,173266790,4300,4300,4300,4300,0
20230809,174100,173266790,4300,4300,4300,4300,0
20230809,174000,173266790,4300,4300,4300,4300,0
20230809,173900,173266790,4300,4300,4300,4300,0
20230809,173800,173266790,4300,4300,4300,4300,0
20230809,173700,173266790,4300,4300,4300,4300,0
20230809,173600,173266790,4300,4300,4300,4300,0
20230809,173500,173266790,4300,4300,4300,4300,0
20230809,173400,173266790,4300,4300,4300,4300,0
20230809,173300,173266790,4300,4300,4300,4300,0
20230809,173200,173266790,4300,4300,4300,4300,0
20230809,173100,173266790,4300,4300,4300,4300,0
20230809,173000,173266790,4300,4300,4300,4300,0
20230809,172900,173266790,4300,4300,4300,4300,0
20230809,172800,173266790,4300,4300,4300,4300,0
20230809,172700,173266790,4300,4300,4300,4300,0
20230809,172600,173266790,4300,4300,4300,4300,0
20230809,172500,173266790,4300,4300,4300,4300,0
20230809,172400,173266790,4300,4300,4300,4300,2602
20230809,172300,173266790,4300,4300,4300,4300,0
20230809,172200,173266790,4300,4300,4300,4300,0
20230809,172100,173266790,4300,4300,4300,4300,0
20230809,172000,173266790,4300,4300,4300,4300,0
20230809,171900,173266790,4300,4300,4300,4300,0
20230809,171800,173266790,4300,4300,4300,4300,0
20230809,171700,173266790,4300,4300,4300,4300,0
20230809,171600,173266790,4300,4300,4300,4300,0
20230809,171500,173266790,4300,4300,4300,4300,0
20230809,171400,173266790,4300,4300,4300,4300,0
20230809,171300,173266790,4300,4300,4300,4300,0
20230809,171200,173266790,4300,4300,4300,4300,0
20230809,171100,173266790,4300,4300,4300,4300,0
20230809,171000,173266790,4300,4300,4300,4300,0
20230809,170900,173266790,4300,4300,4300,4300,0
20230809,170800,173266790,4300,4300,4300,4300,0
20230809,170700,173266790,4300,4300,4300,4300,0
20230809,170600,173266790,4300,4300,4300,4300,0
20230809,170500,173266790,4300,4300,4300,4300,0
20230809,170400,173266790,4300,4300,4300,4300,0
20230809,170300,173266790,4300,4300,4300,4300,0
20230809,170200,173266790,4300,4300,4300,4300,0
20230809,170100,173266790,4300,4300,4300,4300,0
20230809,170000,173266790,4300,4300,4300,4300,0
20230809,165900,173266790,4300,4300,4300,4300,0
20230809,165800,173266790,4300,4300,4300,4300,0
20230809,165700,173266790,4300,4300,4300,4300,0
20230809,165600,173266790,4300,4300,4300,4300,0
20230809,165500,173266790,4300,4300,4300,4300,0
20230809,165400,173266790,4300,4300,4300,4300,2602
20230809,165300,173266790,4300,4300,4300,4300,0
20230809,165200,173266790,4300,4300,4300,4300,0
20230809,165100,173266790,4300,4300,4300,4300,0
20230809,165000,173266790,4300,4300,4300,4300,0
20230809,164900,173266790,4300,4300,4300,4300,0
20230809,164800,173266790,4300,4300,4300,4300,0
20230809,164700,173266790,4300,4300,4300,4300,0
20230809,164600,173266790,4300,4300,4300,4300,0
20230809,164500,173266790,4300,4300,4300,4300,0
20230809,164400,173266790,4300,4300,4300,4300,0
20230809,164300,173266790,4300,4300,4300,4300,0
20230809,164200,173266790,4300,4300,4300,4300,0
20230809,164100,173266790,4300,4300,4300,4300,0
20230809,164000,173266790,4300,4300,4300,4300,0
20230809,163900,173266790,4300,4300,4300,4300,0
20230809,163800,173266790,4300,4300,4300,4300,0
20230809,163700,173266790,4300,4300,4300,4300,0
20230809,163600,173266790,4300,4300,4300,4300,0
20230809,163500,173266790,4300,4300,4300,4300,0
20230809,163400,173266790,4300,4300,4300,4300,0
20230809,163300,173266790,4300,4300,4300,4300,0
20230809,163200,173266790,4300,4300,4300,4300,0
20230809,163100,173266790,4300,4300,4300,4300,0
20230809,163000,173266790,4300,4300,4300,4300,0
20230809,162900,173266790,4300,4300,4300,4300,0
20230809,162800,173266790,4300,4300,4300,4300,0
20230809,162700,173266790,4300,4300,4300,4300,0
20230809,162600,173266790,4300,4300,4300,4300,0
20230809,162500,173266790,4300,4300,4300,4300,0
20230809,162400,173266790,4300,4300,4300,4300,2602
20230809,162300,173266790,4300,4300,4300,4300,0
20230809,162200,173266790,4300,4300,4300,4300,0
20230809,162100,173266790,4300,4300,4300,4300,0
20230809,162000,173266790,4300,4300,4300,4300,0
20230809,161900,173266790,4300,4300,4300,4300,0
20230809,161800,173266790,4300,4300,4300,4300,0
20230809,161700,173266790,4300,4300,4300,4300,0
20230809,161600,173266790,4300,4300,4300,4300,0
20230809,161500,173266790,4300,4300,4300,4300,0
20230809,161400,173266790,4300,4300,4300,4300,0
20230809,161300,173266790,4300,4300,4300,4300,0
20230809,161200,173266790,4300,4300,4300,4300,0
20230809,161100,173266790,4300,4300,4300,4300,0
20230809,161000,173266790,4300,4300,4300,4300,0
20230809,160900,173266790,4300,4300,4300,4300,0
20230809,160800,173266790,4300,4300,4300,4300,0
20230809,160700,173266790,4300,4300,4300,4300,0
20230809,160600,173266790,4300,4300,4300,4300,0
20230809,160500,173266790,4300,4300,4300,4300,0
20230809,160400,173266790,4300,4300,4300,4300,0
20230809,160300,173266790,4300,4300,4300,4300,0
20230809,160200,173266790,4300,4300,4300,4300,0
20230809,160100,173266790,4300,4300,4300,4300,0
20230809,160000,173266790,4300,4300,4300,4300,0
20230809,155900,173266790,4300,4300,4300,4300,0
20230809,155800,173266790,4300,4300,4300,4300,0
20230809,155700,173266790,4300,4300,4300,4300,0
20230809,155600,173266790,4300,4300,4300,4300,0
20230809,155500,173266790,4300,4300,4300,4300,0
20230809,155400,173266790,4300,4300,4300,4300,2602
20230809,155300,173266790,4300,4300,4300,4300,0
20230809,155200,173266790,4300,4300,4300,4300,0
20230809,155100,173266790,4300,4300,4300,4300,0
20230809,155000,173266790,4300,4300,4300,4300,0
20230809,154900,173266790,4300,4300,4300,4300,0
20230809,154800,173266790,4300,4300,4300,4300,0
20230809,154700,173266790,4300,4300,4300,4300,0
20230809,154600,173266790,4300,4300,4300,4300,0
20230809,154500,173266790,4300,4300,4300,4300,0
20230809,154400,173266790,4300,4300,4300,4300,0
20230809,154300,173266790,4300,4300,4300,4300,0
20230809,154200,173266790,4300,4300,4300,4300,0
20230809,154100,173266790,4300,4300,4300,4300,0
20230809,154000,173266790,4300,4300,4300,4300,0
20230809,153900,173266790,4300,4300,4300,4300,0
20230809,153800,173266790,4300,4300,4300,4300,0
20230809,153700,173266790,4300,4300,4300,4300,0
20230809,153600,173266790,4300,4300,4300,4300,0
20230809,153500,173266790,4300,4300,4300,4300,0
20230809,153400,173266790,4300,4300,4300,4300,0
20230809,153300,173266790,4300,4300,4300,4300,0
20230809,153200,173266790,4300,4300,4300,4300,0
20230809,153100,173266790,4300,4300,4300,4300,0
20230809,153000,173266790,4300,4300,4300,4300,2602
20230809,152900,162078190,4310,4310,4310,4310,0
20230809,152800,162078190,4310,4310,4310,4310,0
20230809,152700,162078190,4310,4310,4310,4310,0
20230809,152600,162078190,4310,4310,4310,4310,0
20230809,152500,162078190,4310,4310,4310,4310,0
20230809,152400,162078190,4310,4310,4310,4310,0
20230809,152300,162078190,4310,4310,4310,4310,0
20230809,152200,162078190,4310,4310,4310,4310,0
20230809,152100,162078190,4310,4310,4310,4310,0
20230809,152000,162078190,4310,4310,4310,4310,0
20230809,151900,162078190,4310,4310,4310,4310,100
20230809,151800,161647190,4300,4300,4300,4300,48
20230809,151700,161440790,4300,4300,4300,4300,1000
20230809,151600,157140790,4300,4300,4300,4300,0
20230809,151500,157140790,4300,4300,4300,4300,0
20230809,151400,157140790,4300,4300,4300,4300,1000
20230809,151300,152840790,4290,4290,4290,4290,0
20230809,151200,152840790,4290,4290,4290,4290,0
20230809,151100,152840790,4290,4290,4290,4290,0
20230809,151000,152840790,4290,4290,4290,4290,616
20230809,150900,150198150,4305,4300,4305,4300,1305
20230809,150800,144585125,4305,4305,4305,4305,0
20230809,150700,144585125,4305,4305,4305,4305,0
20230809,150600,144585125,4305,4305,4305,4300,1002
20230809,150500,140276515,4300,4300,4300,4300,17
20230809,150400,140203415,4305,4305,4305,4305,0
20230809,150300,140203415,4305,4305,4305,4305,0
20230809,150200,140203415,4305,4305,4305,4305,0
20230809,150100,140203415,4305,4305,4305,4305,0
20230809,150000,140203415,4305,4305,4305,4305,0
20230809,145900,140203415,4305,4290,4305,4290,2
20230809,145800,140194820,4300,4300,4300,4300,10
20230809,145700,140151820,4300,4300,4300,4300,1
20230809,145600,140147520,4305,4305,4305,4305,1
20230809,145500,140143215,4305,4295,4305,4295,1502
20230809,145400,133683325,4295,4295,4295,4295,0
20230809,145300,133683325,4295,4295,4295,4295,0
20230809,145200,133683325,4295,4295,4295,4295,0
20230809,145100,133683325,4295,4295,4295,4295,0
20230809,145000,133683325,4295,4295,4295,4295,0
20230809,144900,133683325,4295,4295,4295,4295,0
20230809,144800,133683325,4295,4295,4295,4295,0
20230809,144700,133683325,4295,4295,4295,4295,51
20230809,144600,133464280,4295,4295,4295,4295,0
20230809,144500,133464280,4295,4295,4295,4295,0
20230809,144400,133464280,4295,4295,4295,4295,112
20230809,144300,132983240,4295,4295,4295,4295,21
20230809,144200,132893045,4300,4300,4300,4300,0
20230809,144100,132893045,4300,4300,4300,4300,0
20230809,144000,132893045,4300,4300,4300,4300,0
20230809,143900,132893045,4300,4300,4300,4300,0
20230809,143800,132893045,4300,4300,4300,4300,0
20230809,143700,132893045,4300,4300,4300,4300,0
20230809,143600,132893045,4300,4300,4300,4300,0
20230809,143500,132893045,4300,4300,4300,4300,0
20230809,143400,132893045,4300,4300,4300,4300,0
20230809,143300,132893045,4300,4300,4300,4300,0
20230809,143200,132893045,4300,4300,4300,4300,0
20230809,143100,132893045,4300,4300,4300,4300,249
20230809,143000,131822345,4300,4300,4300,4300,0
20230809,142900,131822345,4300,4300,4300,4300,0
20230809,142800,131822345,4300,4300,4300,4300,0
20230809,142700,131822345,4300,4300,4300,4300,0
20230809,142600,131822345,4300,4300,4300,4300,0
20230809,142500,131822345,4300,4300,4300,4300,0
20230809,142400,131822345,4300,4300,4300,4300,7
20230809,142300,131792245,4300,4300,4300,4300,51
20230809,142200,131572945,4300,4300,4300,4300,1
20230809,142100,131568645,4300,4300,4300,4300,0
20230809,142000,131568645,4300,4300,4300,4300,0
20230809,141900,131568645,4300,4300,4300,4300,0
20230809,141800,131568645,4300,4300,4300,4300,0
20230809,141700,131568645,4300,4300,4300,4300,0
20230809,141600,131568645,4300,4300,4300,4300,2
20230809,141500,131560045,4305,4305,4305,4305,0
20230809,141400,131560045,4305,4305,4305,4305,0
20230809,141300,131560045,4305,4305,4305,4305,0
20230809,141200,131560045,4305,4305,4305,4305,0
20230809,141100,131560045,4305,4305,4305,4305,6
20230809,141000,131534215,4285,4285,4285,4285,0
20230809,140900,131534215,4285,4285,4285,4285,0
20230809,140800,131534215,4285,4285,4285,4285,0
20230809,140700,131534215,4285,4285,4285,4285,0
20230809,140600,131534215,4285,4305,4305,4285,31
20230809,140500,131400780,4310,4310,4310,4310,0
20230809,140400,131400780,4310,4310,4310,4310,0
20230809,140300,131400780,4310,4310,4310,4310,0
20230809,140200,131400780,4310,4310,4310,4310,0
20230809,140100,131400780,4310,4310,4310,4310,0
20230809,140000,131400780,4310,4310,4310,4310,0
20230809,135900,131400780,4310,4310,4310,4310,0
20230809,135800,131400780,4310,4310,4310,4310,0
20230809,135700,131400780,4310,4310,4310,4310,0
20230809,135600,131400780,4310,4310,4310,4310,0
20230809,135500,131400780,4310,4310,4310,4310,0
20230809,135400,131400780,4310,4310,4310,4310,0
20230809,135300,131400780,4310,4310,4310,4310,0
20230809,135200,131400780,4310,4310,4310,4310,0
20230809,135100,131400780,4310,4310,4310,4310,0
20230809,135000,131400780,4310,4310,4310,4310,0
20230809,134900,131400780,4310,4310,4310,4310,0
20230809,134800,131400780,4310,4310,4310,4310,0
20230809,134700,131400780,4310,4310,4310,4310,0
20230809,134600,131400780,4310,4310,4310,4310,0
20230809,134500,131400780,4310,4310,4310,4310,0
20230809,134400,131400780,4310,4305,4310,4305,2
20230809,134300,131392165,4285,4285,4285,4285,17
20230809,134200,131319320,4310,4310,4310,4310,0
20230809,134100,131319320,4310,4310,4310,4310,0
20230809,134000,131319320,4310,4310,4310,4310,0
20230809,133900,131319320,4310,4310,4310,4310,3
20230809,133800,131306390,4300,4295,4300,4295,472
20230809,133700,129277790,4295,4295,4295,4295,0
20230809,133600,129277790,4295,4295,4295,4295,0
20230809,133500,129277790,4295,4295,4295,4295,0
20230809,133400,129277790,4295,4295,4295,4295,0
20230809,133300,129277790,4295,4295,4295,4295,0
20230809,133200,129277790,4295,4295,4295,4295,0
20230809,133100,129277790,4295,4295,4295,4295,0
20230809,133000,129277790,4295,4295,4295,4295,0
20230809,132900,129277790,4295,4295,4295,4295,0
20230809,132800,129277790,4295,4295,4295,4295,0
20230809,132700,129277790,4295,4295,4295,4295,0
20230809,132600,129277790,4295,4295,4295,4295,300
20230809,132500,127989290,4295,4295,4295,4295,0
20230809,132400,127989290,4295,4295,4295,4295,300
20230809,132300,126700790,4300,4300,4300,4300,0
20230809,132200,126700790,4300,4300,4300,4300,0
20230809,132100,126700790,4300,4300,4300,4300,0
20230809,132000,126700790,4300,4300,4300,4300,1
20230809,131900,126696490,4285,4285,4285,4285,280
20230809,131800,125496690,4300,4300,4300,4300,0
20230809,131700,125496690,4300,4300,4300,4300,0
20230809,131600,125496690,4300,4300,4300,4300,0
20230809,131500,125496690,4300,4300,4300,4300,0
20230809,131400,125496690,4300,4300,4300,4300,1
20230809,131300,125492390,4285,4285,4285,4285,0
20230809,131200,125492390,4285,4285,4285,4285,108
20230809,131100,125029610,4300,4300,4300,4300,0
20230809,131000,125029610,4300,4300,4300,4300,0
20230809,130900,125029610,4300,4300,4300,4300,0
20230809,130800,125029610,4300,4300,4300,4300,0
20230809,130700,125029610,4300,4300,4300,4300,0
20230809,130600,125029610,4300,4300,4300,4300,0
20230809,130500,125029610,4300,4295,4300,4295,310
20230809,130400,123698150,4290,4290,4290,4290,700
20230809,130300,120695150,4290,4290,4290,4290,0
20230809,130200,120695150,4290,4290,4290,4290,0
20230809,130100,120695150,4290,4290,4290,4290,0
20230809,130000,120695150,4290,4290,4290,4290,0
20230809,125900,120695150,4290,4290,4290,4290,0
20230809,125800,120695150,4290,4290,4290,4290,0
20230809,125700,120695150,4290,4290,4290,4290,0
20230809,125600,120695150,4290,4290,4290,4290,0
20230809,125500,120695150,4290,4290,4290,4290,0
20230809,125400,120695150,4290,4285,4290,4285,3526
20230809,125300,105571675,4285,4285,4285,4285,0
20230809,125200,105571675,4285,4285,4285,4285,0
20230809,125100,105571675,4285,4275,4285,4275,818
20230809,125000,102068545,4285,4285,4285,4285,0
20230809,124900,102068545,4285,4285,4285,4285,301
20230809,124800,100778760,4290,4290,4290,4290,0
20230809,124700,100778760,4290,4290,4290,4290,0
20230809,124600,100778760,4290,4290,4290,4290,0
20230809,124500,100778760,4290,4290,4290,4290,0
20230809,124400,100778760,4290,4290,4290,4290,0
20230809,124300,100778760,4290,4290,4290,4290,0
20230809,124200,100778760,4290,4290,4290,4290,0
20230809,124100,100778760,4290,4290,4290,4290,0
20230809,124000,100778760,4290,4290,4290,4290,0
20230809,123900,100778760,4290,4290,4290,4290,0
20230809,123800,100778760,4290,4290,4290,4290,0
20230809,123700,100778760,4290,4290,4290,4290,0
20230809,123600,100778760,4290,4290,4290,4290,0
20230809,123500,100778760,4290,4290,4290,4290,0
20230809,123400,100778760,4290,4290,4290,4290,0
20230809,123300,100778760,4290,4290,4290,4290,0
20230809,123200,100778760,4290,4290,4290,4290,0
20230809,123100,100778760,4290,4290,4290,4290,0
20230809,123000,100778760,4290,4290,4290,4290,0
20230809,122900,100778760,4290,4290,4290,4290,1
20230809,122800,100774470,4265,4285,4285,4265,150
20230809,122700,100134700,4295,4295,4295,4295,0
20230809,122600,100134700,4295,4295,4295,4295,0
20230809,122500,100134700,4295,4290,4295,4290,302
20230809,122400,98839110,4285,4285,4285,4285,0
20230809,122300,98839110,4285,4285,4285,4285,0
20230809,122200,98839110,4285,4275,4285,4275,1060
20230809,122100,94300705,4275,4275,4275,4275,2
20230809,122000,94292155,4275,4275,4275,4275,0
20230809,121900,94292155,4275,4275,4275,4275,0
20230809,121800,94292155,4275,4275,4275,4275,0
20230809,121700,94292155,4275,4275,4275,4275,0
20230809,121600,94292155,4275,4275,4275,4275,0
20230809,121500,94292155,4275,4275,4275,4275,0
20230809,121400,94292155,4275,4275,4275,4275,0
20230809,121300,94292155,4275,4275,4275,4275,0
20230809,121200,94292155,4275,4275,4275,4275,0
20230809,121100,94292155,4275,4275,4275,4275,0
20230809,121000,94292155,4275,4260,4275,4260,2
20230809,120900,94283620,4270,4255,4270,4255,219
20230809,120800,93348760,4270,4270,4270,4270,285
20230809,120700,92131810,4275,4275,4275,4275,1
20230809,120600,92127535,4260,4260,4260,4260,3
20230809,120500,92114755,4275,4275,4275,4275,0
20230809,120400,92114755,4275,4275,4275,4275,0
20230809,120300,92114755,4275,4275,4275,4275,0
20230809,120200,92114755,4275,4275,4275,4275,0
20230809,120100,92114755,4275,4275,4275,4275,249
20230809,120000,91050280,4275,4275,4275,4275,1
20230809,115900,91046005,4255,4260,4260,4255,710
20230809,115800,88021785,4275,4275,4275,4275,0
20230809,115700,88021785,4275,4275,4275,4275,0
20230809,115600,88021785,4275,4275,4275,4275,0
20230809,115500,88021785,4275,4260,4275,4260,301
20230809,115400,86735025,4275,4275,4275,4275,0
20230809,115300,86735025,4275,4280,4280,4275,301
20230809,115200,85448245,4275,4275,4275,4275,228
20230809,115100,84473545,4275,4275,4275,4275,0
20230809,115000,84473545,4275,4275,4275,4275,0
20230809,114900,84473545,4275,4275,4275,4275,50
20230809,114800,84259795,4275,4275,4275,4275,0
20230809,114700,84259795,4275,4275,4275,4275,0
20230809,114600,84259795,4275,4275,4275,4275,0
20230809,114500,84259795,4275,4275,4275,4275,0
20230809,114400,84259795,4275,4275,4275,4275,0
20230809,114300,84259795,4275,4275,4275,4275,0
20230809,114200,84259795,4275,4270,4275,4270,5
20230809,114100,84238430,4270,4270,4270,4270,0
20230809,114000,84238430,4270,4270,4270,4270,300
20230809,113900,82957430,4270,4270,4270,4270,203
20230809,113800,82090620,4270,4270,4270,4270,0
20230809,113700,82090620,4270,4270,4270,4270,0
20230809,113600,82090620,4270,4270,4270,4270,0
20230809,113500,82090620,4270,4270,4270,4270,0
20230809,113400,82090620,4270,4270,4270,4270,0
20230809,113300,82090620,4270,4270,4270,4270,1
20230809,113200,82086350,4270,4270,4270,4270,0
20230809,113100,82086350,4270,4270,4270,4270,0
20230809,113000,82086350,4270,4270,4270,4270,0
20230809,112900,82086350,4270,4270,4270,4270,0
20230809,112800,82086350,4270,4270,4270,4270,0
20230809,112700,82086350,4270,4270,4270,4270,0
20230809,112600,82086350,4270,4270,4270,4270,3
20230809,112500,82073540,4270,4270,4270,4270,0
20230809,112400,82073540,4270,4270,4270,4270,0
20230809,112300,82073540,4270,4270,4270,4270,0
20230809,112200,82073540,4270,4270,4270,4270,0
20230809,112100,82073540,4270,4270,4270,4270,0
20230809,112000,82073540,4270,4270,4270,4270,0
20230809,111900,82073540,4270,4270,4270,4270,0
20230809,111800,82073540,4270,4270,4270,4270,0
20230809,111700,82073540,4270,4270,4270,4270,0
20230809,111600,82073540,4270,4270,4270,4270,1
20230809,111500,82069270,4270,4270,4270,4270,0
20230809,111400,82069270,4270,4265,4270,4265,2
20230809,111300,82060735,4265,4265,4265,4265,0
20230809,111200,82060735,4265,4265,4265,4265,0
20230809,111100,82060735,4265,4265,4265,4265,0
20230809,111000,82060735,4265,4265,4265,4265,0
20230809,110900,82060735,4265,4265,4265,4265,40
20230809,110800,81890135,4265,4265,4265,4265,1
20230809,110700,81885870,4250,4250,4250,4250,444
20230809,110600,79998870,4265,4265,4265,4265,0
20230809,110500,79998870,4265,4265,4265,4265,1
20230809,110400,79994605,4250,4250,4250,4250,23
20230809,110300,79896855,4270,4270,4270,4270,0
20230809,110200,79896855,4270,4270,4270,4270,0
20230809,110100,79896855,4270,4270,4270,4270,0
20230809,110000,79896855,4270,4270,4270,4270,0
20230809,105900,79896855,4270,4270,4270,4270,0
20230809,105800,79896855,4270,4255,4270,4255,2540
20230809,105700,69062020,4255,4255,4255,4255,0
20230809,105600,69062020,4255,4255,4255,4255,0
20230809,105500,69062020,4255,4255,4255,4255,0
20230809,105400,69062020,4255,4255,4255,4255,0
20230809,105300,69062020,4255,4255,4255,4255,0
20230809,105200,69062020,4255,4255,4255,4255,0
20230809,105100,69062020,4255,4255,4255,4255,1
20230809,105000,69057765,4255,4255,4255,4255,0
20230809,104900,69057765,4255,4255,4255,4255,0
20230809,104800,69057765,4255,4255,4255,4255,1
20230809,104700,69053510,4255,4255,4255,4255,0
20230809,104600,69053510,4255,4255,4255,4255,4
20230809,104500,69036490,4260,4260,4260,4260,0
20230809,104400,69036490,4260,4260,4260,4260,0
20230809,104300,69036490,4260,4260,4260,4260,0
20230809,104200,69036490,4260,4260,4260,4260,0
20230809,104100,69036490,4260,4260,4260,4260,5
20230809,104000,69015190,4260,4260,4260,4260,1
20230809,103900,69010930,4260,4240,4260,4240,230
20230809,103800,68033490,4250,4250,4250,4250,2
20230809,103700,68024990,4250,4250,4250,4250,0
20230809,103600,68024990,4250,4250,4250,4250,14
20230809,103500,67965490,4250,4250,4250,4250,0
20230809,103400,67965490,4250,4250,4250,4250,0
20230809,103300,67965490,4250,4250,4250,4250,0
20230809,103200,67965490,4250,4250,4250,4250,0
20230809,103100,67965490,4250,4250,4250,4250,0
20230809,103000,67965490,4250,4250,4250,4250,0
20230809,102900,67965490,4250,4250,4250,4250,0
20230809,102800,67965490,4250,4250,4250,4250,0
20230809,102700,67965490,4250,4250,4250,4250,1
20230809,102600,67961240,4250,4250,4250,4250,199
20230809,102500,67115490,4250,4250,4250,4250,0
20230809,102400,67115490,4250,4250,4250,4250,0
20230809,102300,67115490,4250,4250,4250,4250,0
20230809,102200,67115490,4250,4250,4250,4250,0
20230809,102100,67115490,4250,4250,4250,4250,0
20230809,102000,67115490,4250,4250,4250,4250,0
20230809,101900,67115490,4250,4250,4250,4250,0
20230809,101800,67115490,4250,4250,4250,4250,0
20230809,101700,67115490,4250,4240,4250,4240,311
20230809,101600,65796800,4240,4240,4240,4240,1
20230809,101500,65792560,4240,4240,4240,4240,0
20230809,101400,65792560,4240,4240,4240,4240,0
20230809,101300,65792560,4240,4240,4240,4240,5
20230809,101200,65771360,4240,4240,4240,4240,0
20230809,101100,65771360,4240,4240,4240,4240,10
20230809,101000,65728960,4240,4230,4240,4230,62
20230809,100900,65466565,4230,4240,4240,4230,73
20230809,100800,65157275,4245,4240,4245,4235,887
20230809,100700,61399395,4240,4240,4240,4240,5
20230809,100600,61378195,4240,4240,4240,4240,8
20230809,100500,61344275,4240,4245,4245,4240,128
20230809,100400,60800940,4245,4240,4245,4240,84
20230809,100300,60444375,4245,4245,4245,4240,69
20230809,100200,60151485,4240,4240,4240,4240,36
20230809,100100,59998845,4250,4250,4250,4250,0
20230809,100000,59998845,4250,4250,4250,4250,0
20230809,095900,59998845,4250,4250,4250,4250,2
20230809,095800,59990345,4250,4250,4250,4250,1
20230809,095700,59986095,4250,4250,4250,4250,0
20230809,095600,59986095,4250,4250,4250,4250,0
20230809,095500,59986095,4250,4250,4250,4250,0
20230809,095400,59986095,4250,4250,4250,4250,0
20230809,095300,59986095,4250,4250,4250,4250,0
20230809,095200,59986095,4250,4250,4250,4250,0
20230809,095100,59986095,4250,4250,4250,4250,0
20230809,095000,59986095,4250,4250,4250,4250,0
20230809,094900,59986095,4250,4250,4250,4250,203
20230809,094800,59123345,4255,4255,4255,4255,0
20230809,094700,59123345,4255,4255,4255,4255,0
20230809,094600,59123345,4255,4255,4255,4255,0
20230809,094500,59123345,4255,4255,4255,4255,0
20230809,094400,59123345,4255,4250,4255,4250,10
20230809,094300,59080825,4255,4235,4255,4235,338
20230809,094200,57647770,4235,4235,4235,4235,0
20230809,094100,57647770,4235,4235,4235,4235,0
20230809,094000,57647770,4235,4235,4235,4235,0
20230809,093900,57647770,4235,4235,4235,4235,0
20230809,093800,57647770,4235,4235,4235,4235,0
20230809,093700,57647770,4235,4235,4235,4235,5
20230809,093600,57626595,4235,4235,4235,4235,50
20230809,093500,57414845,4235,4220,4235,4220,204
20230809,093400,56552615,4230,4230,4230,4230,0
20230809,093300,56552615,4230,4225,4230,4225,7
20230809,093200,56523030,4225,4225,4225,4225,0
20230809,093100,56523030,4225,4225,4225,4225,0
20230809,093000,56523030,4225,4225,4225,4225,4
20230809,092900,56506130,4235,4235,4235,4235,0
20230809,092800,56506130,4235,4235,4235,4235,3
20230809,092700,56493425,4235,4220,4235,4220,267
20230809,092600,55366670,4215,4220,4220,4215,22
20230809,092500,55273920,4220,4220,4220,4210,2848
20230809,092400,43277865,4235,4235,4235,4235,0
20230809,092300,43277865,4235,4220,4235,4220,5
20230809,092200,43256750,4220,4235,4235,4220,1024
20230809,092100,38933940,4235,4235,4235,4220,28
20230809,092000,38815730,4235,4235,4235,4235,6
20230809,091900,38790320,4230,4230,4230,4230,195
20230809,091800,37965470,4230,4225,4230,4225,286
20230809,091700,36755830,4220,4225,4225,4220,43
20230809,091600,36574160,4230,4230,4230,4230,0
20230809,091500,36574160,4230,4230,4230,4230,2
20230809,091400,36565700,4230,4230,4230,4230,1
20230809,091300,36561470,4225,4225,4225,4225,0
20230809,091200,36561470,4225,4225,4225,4225,196
20230809,091100,35733370,4225,4225,4225,4225,2
20230809,091000,35724920,4230,4220,4230,4220,402
20230809,090900,34028460,4230,4230,4230,4230,0
20230809,090800,34028460,4230,4230,4235,4230,16
20230809,090700,33960765,4240,4220,4240,4220,60
20230809,090600,33707545,4260,4260,4260,4260,0
20230809,090500,33707545,4260,4220,4260,4220,603
20230809,090400,31160015,4220,4220,4225,4220,277
20230809,090300,29990415,4220,4220,4220,4220,31
20230809,090200,29859595,4220,4230,4235,4220,277
20230809,090100,28689100,4220,4230,4240,4220,33
20230809,090000,28549810,4230,4230,4240,4230,6747