KissMeData/019770/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185800,165568420,4180,4180,4180,4180,1398
20230809,185700,165568420,4180,4180,4180,4180,0
20230809,185600,165568420,4180,4180,4180,4180,0
20230809,185500,165568420,4180,4180,4180,4180,0
20230809,185400,165568420,4180,4180,4180,4180,0
20230809,185300,165568420,4180,4180,4180,4180,0
20230809,185200,165568420,4180,4180,4180,4180,0
20230809,185100,165568420,4180,4180,4180,4180,0
20230809,185000,165568420,4180,4180,4180,4180,0
20230809,184900,165568420,4180,4180,4180,4180,0
20230809,184800,165568420,4180,4180,4180,4180,0
20230809,184700,165568420,4180,4180,4180,4180,0
20230809,184600,165568420,4180,4180,4180,4180,0
20230809,184500,165568420,4180,4180,4180,4180,0
20230809,184400,165568420,4180,4180,4180,4180,0
20230809,184300,165568420,4180,4180,4180,4180,0
20230809,184200,165568420,4180,4180,4180,4180,0
20230809,184100,165568420,4180,4180,4180,4180,0
20230809,184000,165568420,4180,4180,4180,4180,0
20230809,183900,165568420,4180,4180,4180,4180,0
20230809,183800,165568420,4180,4180,4180,4180,0
20230809,183700,165568420,4180,4180,4180,4180,0
20230809,183600,165568420,4180,4180,4180,4180,0
20230809,183500,165568420,4180,4180,4180,4180,0
20230809,183400,165568420,4180,4180,4180,4180,0
20230809,183300,165568420,4180,4180,4180,4180,0
20230809,183200,165568420,4180,4180,4180,4180,0
20230809,183100,165568420,4180,4180,4180,4180,0
20230809,183000,165568420,4180,4180,4180,4180,0
20230809,182900,165568420,4180,4180,4180,4180,0
20230809,182800,165568420,4180,4180,4180,4180,1398
20230809,182700,165568420,4180,4180,4180,4180,0
20230809,182600,165568420,4180,4180,4180,4180,0
20230809,182500,165568420,4180,4180,4180,4180,0
20230809,182400,165568420,4180,4180,4180,4180,0
20230809,182300,165568420,4180,4180,4180,4180,0
20230809,182200,165568420,4180,4180,4180,4180,0
20230809,182100,165568420,4180,4180,4180,4180,0
20230809,182000,165568420,4180,4180,4180,4180,0
20230809,181900,165568420,4180,4180,4180,4180,0
20230809,181800,165568420,4180,4180,4180,4180,0
20230809,181700,165568420,4180,4180,4180,4180,0
20230809,181600,165568420,4180,4180,4180,4180,0
20230809,181500,165568420,4180,4180,4180,4180,0
20230809,181400,165568420,4180,4180,4180,4180,0
20230809,181300,165568420,4180,4180,4180,4180,0
20230809,181200,165568420,4180,4180,4180,4180,0
20230809,181100,165568420,4180,4180,4180,4180,0
20230809,181000,165568420,4180,4180,4180,4180,0
20230809,180900,165568420,4180,4180,4180,4180,0
20230809,180800,165568420,4180,4180,4180,4180,0
20230809,180700,165568420,4180,4180,4180,4180,0
20230809,180600,165568420,4180,4180,4180,4180,0
20230809,180500,165568420,4180,4180,4180,4180,0
20230809,180400,165568420,4180,4180,4180,4180,0
20230809,180300,165568420,4180,4180,4180,4180,0
20230809,180200,165568420,4180,4180,4180,4180,0
20230809,180100,165568420,4180,4180,4180,4180,0
20230809,180000,165568420,4180,4180,4180,4180,0
20230809,175900,165568420,4180,4180,4180,4180,0
20230809,175800,165568420,4180,4180,4180,4180,1398
20230809,175700,165568420,4180,4180,4180,4180,0
20230809,175600,165568420,4180,4180,4180,4180,0
20230809,175500,165568420,4180,4180,4180,4180,0
20230809,175400,165568420,4180,4180,4180,4180,0
20230809,175300,165568420,4180,4180,4180,4180,0
20230809,175200,165568420,4180,4180,4180,4180,0
20230809,175100,165568420,4180,4180,4180,4180,0
20230809,175000,165568420,4180,4180,4180,4180,0
20230809,174900,165568420,4180,4180,4180,4180,0
20230809,174800,165568420,4180,4180,4180,4180,0
20230809,174700,165568420,4180,4180,4180,4180,0
20230809,174600,165568420,4180,4180,4180,4180,0
20230809,174500,165568420,4180,4180,4180,4180,0
20230809,174400,165568420,4180,4180,4180,4180,0
20230809,174300,165568420,4180,4180,4180,4180,0
20230809,174200,165568420,4180,4180,4180,4180,0
20230809,174100,165568420,4180,4180,4180,4180,0
20230809,174000,165568420,4180,4180,4180,4180,0
20230809,173900,165568420,4180,4180,4180,4180,0
20230809,173800,165568420,4180,4180,4180,4180,0
20230809,173700,165568420,4180,4180,4180,4180,0
20230809,173600,165568420,4180,4180,4180,4180,0
20230809,173500,165568420,4180,4180,4180,4180,0
20230809,173400,165568420,4180,4180,4180,4180,0
20230809,173300,165568420,4180,4180,4180,4180,0
20230809,173200,165568420,4180,4180,4180,4180,0
20230809,173100,165568420,4180,4180,4180,4180,0
20230809,173000,165568420,4180,4180,4180,4180,0
20230809,172900,165568420,4180,4180,4180,4180,0
20230809,172800,165568420,4180,4180,4180,4180,1398
20230809,172700,165568420,4180,4180,4180,4180,0
20230809,172600,165568420,4180,4180,4180,4180,0
20230809,172500,165568420,4180,4180,4180,4180,0
20230809,172400,165568420,4180,4180,4180,4180,0
20230809,172300,165568420,4180,4180,4180,4180,0
20230809,172200,165568420,4180,4180,4180,4180,0
20230809,172100,165568420,4180,4180,4180,4180,0
20230809,172000,165568420,4180,4180,4180,4180,0
20230809,171900,165568420,4180,4180,4180,4180,0
20230809,171800,165568420,4180,4180,4180,4180,0
20230809,171700,165568420,4180,4180,4180,4180,0
20230809,171600,165568420,4180,4180,4180,4180,0
20230809,171500,165568420,4180,4180,4180,4180,0
20230809,171400,165568420,4180,4180,4180,4180,0
20230809,171300,165568420,4180,4180,4180,4180,0
20230809,171200,165568420,4180,4180,4180,4180,0
20230809,171100,165568420,4180,4180,4180,4180,0
20230809,171000,165568420,4180,4180,4180,4180,0
20230809,170900,165568420,4180,4180,4180,4180,0
20230809,170800,165568420,4180,4180,4180,4180,0
20230809,170700,165568420,4180,4180,4180,4180,0
20230809,170600,165568420,4180,4180,4180,4180,0
20230809,170500,165568420,4180,4180,4180,4180,0
20230809,170400,165568420,4180,4180,4180,4180,0
20230809,170300,165568420,4180,4180,4180,4180,0
20230809,170200,165568420,4180,4180,4180,4180,0
20230809,170100,165568420,4180,4180,4180,4180,0
20230809,170000,165568420,4180,4180,4180,4180,0
20230809,165900,165568420,4180,4180,4180,4180,0
20230809,165800,165568420,4180,4180,4180,4180,1398
20230809,165700,165568420,4180,4180,4180,4180,0
20230809,165600,165568420,4180,4180,4180,4180,0
20230809,165500,165568420,4180,4180,4180,4180,0
20230809,165400,165568420,4180,4180,4180,4180,0
20230809,165300,165568420,4180,4180,4180,4180,0
20230809,165200,165568420,4180,4180,4180,4180,0
20230809,165100,165568420,4180,4180,4180,4180,0
20230809,165000,165568420,4180,4180,4180,4180,0
20230809,164900,165568420,4180,4180,4180,4180,0
20230809,164800,165568420,4180,4180,4180,4180,0
20230809,164700,165568420,4180,4180,4180,4180,0
20230809,164600,165568420,4180,4180,4180,4180,0
20230809,164500,165568420,4180,4180,4180,4180,0
20230809,164400,165568420,4180,4180,4180,4180,0
20230809,164300,165568420,4180,4180,4180,4180,0
20230809,164200,165568420,4180,4180,4180,4180,0
20230809,164100,165568420,4180,4180,4180,4180,0
20230809,164000,165568420,4180,4180,4180,4180,0
20230809,163900,165568420,4180,4180,4180,4180,0
20230809,163800,165568420,4180,4180,4180,4180,0
20230809,163700,165568420,4180,4180,4180,4180,0
20230809,163600,165568420,4180,4180,4180,4180,0
20230809,163500,165568420,4180,4180,4180,4180,0
20230809,163400,165568420,4180,4180,4180,4180,0
20230809,163300,165568420,4180,4180,4180,4180,0
20230809,163200,165568420,4180,4180,4180,4180,0
20230809,163100,165568420,4180,4180,4180,4180,0
20230809,163000,165568420,4180,4180,4180,4180,0
20230809,162900,165568420,4180,4180,4180,4180,0
20230809,162800,165568420,4180,4180,4180,4180,1398
20230809,162700,165568420,4180,4180,4180,4180,0
20230809,162600,165568420,4180,4180,4180,4180,0
20230809,162500,165568420,4180,4180,4180,4180,0
20230809,162400,165568420,4180,4180,4180,4180,0
20230809,162300,165568420,4180,4180,4180,4180,0
20230809,162200,165568420,4180,4180,4180,4180,0
20230809,162100,165568420,4180,4180,4180,4180,0
20230809,162000,165568420,4180,4180,4180,4180,0
20230809,161900,165568420,4180,4180,4180,4180,0
20230809,161800,165568420,4180,4180,4180,4180,0
20230809,161700,165568420,4180,4180,4180,4180,0
20230809,161600,165568420,4180,4180,4180,4180,0
20230809,161500,165568420,4180,4180,4180,4180,0
20230809,161400,165568420,4180,4180,4180,4180,0
20230809,161300,165568420,4180,4180,4180,4180,0
20230809,161200,165568420,4180,4180,4180,4180,0
20230809,161100,165568420,4180,4180,4180,4180,0
20230809,161000,165568420,4180,4180,4180,4180,0
20230809,160900,165568420,4180,4180,4180,4180,0
20230809,160800,165568420,4180,4180,4180,4180,0
20230809,160700,165568420,4180,4180,4180,4180,0
20230809,160600,165568420,4180,4180,4180,4180,0
20230809,160500,165568420,4180,4180,4180,4180,0
20230809,160400,165568420,4180,4180,4180,4180,0
20230809,160300,165568420,4180,4180,4180,4180,0
20230809,160200,165568420,4180,4180,4180,4180,0
20230809,160100,165568420,4180,4180,4180,4180,0
20230809,160000,165568420,4180,4180,4180,4180,0
20230809,155900,165568420,4180,4180,4180,4180,0
20230809,155800,165568420,4180,4180,4180,4180,1398
20230809,155700,165568420,4180,4180,4180,4180,0
20230809,155600,165568420,4180,4180,4180,4180,0
20230809,155500,165568420,4180,4180,4180,4180,0
20230809,155400,165568420,4180,4180,4180,4180,0
20230809,155300,165568420,4180,4180,4180,4180,0
20230809,155200,165568420,4180,4180,4180,4180,0
20230809,155100,165568420,4180,4180,4180,4180,0
20230809,155000,165568420,4180,4180,4180,4180,0
20230809,154900,165568420,4180,4180,4180,4180,0
20230809,154800,165568420,4180,4180,4180,4180,0
20230809,154700,165568420,4180,4180,4180,4180,0
20230809,154600,165568420,4180,4180,4180,4180,0
20230809,154500,165568420,4180,4180,4180,4180,0
20230809,154400,165568420,4180,4180,4180,4180,0
20230809,154300,165568420,4180,4180,4180,4180,0
20230809,154200,165568420,4180,4180,4180,4180,0
20230809,154100,165568420,4180,4180,4180,4180,0
20230809,154000,165568420,4180,4180,4180,4180,0
20230809,153900,165568420,4180,4180,4180,4180,0
20230809,153800,165568420,4180,4180,4180,4180,0
20230809,153700,165568420,4180,4180,4180,4180,0
20230809,153600,165568420,4180,4180,4180,4180,0
20230809,153500,165568420,4180,4180,4180,4180,0
20230809,153400,165568420,4180,4180,4180,4180,0
20230809,153300,165568420,4180,4180,4180,4180,0
20230809,153200,165568420,4180,4180,4180,4180,0
20230809,153100,165568420,4180,4180,4180,4180,0
20230809,153000,165568420,4180,4180,4180,4180,1398
20230809,152900,159724780,4175,4175,4175,4175,0
20230809,152800,159724780,4175,4175,4175,4175,0
20230809,152700,159724780,4175,4175,4175,4175,0
20230809,152600,159724780,4175,4175,4175,4175,0
20230809,152500,159724780,4175,4175,4175,4175,0
20230809,152400,159724780,4175,4175,4175,4175,0
20230809,152300,159724780,4175,4175,4175,4175,0
20230809,152200,159724780,4175,4175,4175,4175,0
20230809,152100,159724780,4175,4175,4175,4175,0
20230809,152000,159724780,4175,4175,4175,4175,0
20230809,151900,159724780,4175,4180,4180,4175,3
20230809,151800,159712250,4180,4180,4180,4180,2
20230809,151700,159703890,4180,4180,4180,4180,1
20230809,151600,159699710,4180,4180,4180,4180,2
20230809,151500,159691350,4180,4180,4180,4180,0
20230809,151400,159691350,4180,4180,4180,4180,0
20230809,151300,159691350,4180,4175,4180,4175,73
20230809,151200,159386560,4180,4180,4180,4180,1
20230809,151100,159382380,4175,4175,4175,4175,0
20230809,151000,159382380,4175,4175,4175,4175,20
20230809,150900,159298880,4175,4175,4175,4175,0
20230809,150800,159298880,4175,4175,4175,4175,0
20230809,150700,159298880,4175,4175,4175,4175,0
20230809,150600,159298880,4175,4175,4175,4175,0
20230809,150500,159298880,4175,4175,4175,4175,0
20230809,150400,159298880,4175,4175,4175,4175,0
20230809,150300,159298880,4175,4175,4175,4175,0
20230809,150200,159298880,4175,4175,4175,4175,0
20230809,150100,159298880,4175,4175,4175,4175,0
20230809,150000,159298880,4175,4175,4175,4175,0
20230809,145900,159298880,4175,4180,4180,4175,1300
20230809,145800,153868660,4185,4185,4185,4185,703
20230809,145700,150926605,4185,4185,4185,4185,0
20230809,145600,150926605,4185,4185,4185,4185,0
20230809,145500,150926605,4185,4185,4185,4185,0
20230809,145400,150926605,4185,4185,4185,4185,0
20230809,145300,150926605,4185,4185,4185,4185,0
20230809,145200,150926605,4185,4185,4185,4185,10
20230809,145100,150884755,4190,4190,4190,4190,0
20230809,145000,150884755,4190,4190,4190,4190,2
20230809,144900,150876375,4185,4185,4185,4185,100
20230809,144800,150457875,4185,4185,4185,4185,17
20230809,144700,150386730,4190,4185,4190,4185,26
20230809,144600,150277915,4185,4185,4185,4185,0
20230809,144500,150277915,4185,4185,4185,4185,0
20230809,144400,150277915,4185,4185,4185,4185,0
20230809,144300,150277915,4185,4185,4185,4185,11
20230809,144200,150231880,4180,4180,4180,4180,0
20230809,144100,150231880,4180,4180,4180,4180,60
20230809,144000,149981080,4180,4180,4180,4180,0
20230809,143900,149981080,4180,4180,4180,4180,294
20230809,143800,148752160,4175,4175,4175,4175,0
20230809,143700,148752160,4175,4175,4175,4175,0
20230809,143600,148752160,4175,4175,4175,4175,0
20230809,143500,148752160,4175,4175,4175,4175,147
20230809,143400,148138435,4175,4175,4175,4175,0
20230809,143300,148138435,4175,4175,4175,4175,0
20230809,143200,148138435,4175,4175,4175,4175,0
20230809,143100,148138435,4175,4175,4175,4175,0
20230809,143000,148138435,4175,4175,4175,4175,0
20230809,142900,148138435,4175,4175,4175,4175,119
20230809,142800,147641610,4180,4180,4180,4180,0
20230809,142700,147641610,4180,4180,4180,4180,0
20230809,142600,147641610,4180,4180,4180,4180,0
20230809,142500,147641610,4180,4180,4180,4180,1
20230809,142400,147637430,4170,4170,4170,4170,0
20230809,142300,147637430,4170,4170,4170,4170,0
20230809,142200,147637430,4170,4170,4170,4170,0
20230809,142100,147637430,4170,4170,4170,4170,0
20230809,142000,147637430,4170,4170,4170,4170,0
20230809,141900,147637430,4170,4170,4170,4170,0
20230809,141800,147637430,4170,4170,4170,4170,0
20230809,141700,147637430,4170,4170,4170,4170,283
20230809,141600,146457320,4180,4180,4180,4180,1
20230809,141500,146453140,4170,4170,4170,4170,0
20230809,141400,146453140,4170,4170,4170,4170,0
20230809,141300,146453140,4170,4170,4170,4170,0
20230809,141200,146453140,4170,4170,4170,4170,220
20230809,141100,145535740,4170,4170,4170,4170,10
20230809,141000,145494040,4175,4175,4175,4175,35
20230809,140900,145347915,4175,4175,4175,4175,10
20230809,140800,145306165,4175,4175,4175,4175,5
20230809,140700,145285290,4175,4175,4175,4175,0
20230809,140600,145285290,4175,4175,4175,4175,50
20230809,140500,145076540,4170,4170,4170,4170,0
20230809,140400,145076540,4170,4170,4170,4170,0
20230809,140300,145076540,4170,4170,4170,4170,0
20230809,140200,145076540,4170,4170,4170,4170,0
20230809,140100,145076540,4170,4170,4170,4170,582
20230809,140000,142649600,4170,4170,4170,4170,0
20230809,135900,142649600,4170,4170,4170,4170,300
20230809,135800,141398600,4170,4170,4170,4170,0
20230809,135700,141398600,4170,4170,4170,4170,10
20230809,135600,141356900,4180,4180,4180,4180,400
20230809,135500,139684900,4180,4180,4180,4180,15
20230809,135400,139622200,4180,4180,4180,4180,12
20230809,135300,139572040,4180,4180,4180,4170,12
20230809,135200,139521980,4175,4175,4175,4175,5
20230809,135100,139501105,4170,4170,4170,4170,0
20230809,135000,139501105,4170,4170,4170,4170,0
20230809,134900,139501105,4170,4170,4170,4170,0
20230809,134800,139501105,4170,4170,4170,4170,0
20230809,134700,139501105,4170,4170,4170,4170,0
20230809,134600,139501105,4170,4170,4170,4170,0
20230809,134500,139501105,4170,4170,4170,4170,0
20230809,134400,139501105,4170,4170,4170,4170,0
20230809,134300,139501105,4170,4170,4170,4170,0
20230809,134200,139501105,4170,4170,4170,4170,427
20230809,134100,137720515,4175,4175,4175,4175,0
20230809,134000,137720515,4175,4180,4180,4175,494
20230809,133900,135656980,4180,4180,4180,4180,0
20230809,133800,135656980,4180,4180,4180,4180,0
20230809,133700,135656980,4180,4180,4180,4180,0
20230809,133600,135656980,4180,4180,4180,4180,0
20230809,133500,135656980,4180,4180,4180,4180,0
20230809,133400,135656980,4180,4180,4180,4180,0
20230809,133300,135656980,4180,4180,4180,4180,0
20230809,133200,135656980,4180,4180,4180,4180,0
20230809,133100,135656980,4180,4180,4180,4180,25
20230809,133000,135552480,4180,4180,4180,4180,0
20230809,132900,135552480,4180,4180,4180,4180,0
20230809,132800,135552480,4180,4180,4180,4180,5
20230809,132700,135531580,4185,4185,4185,4185,0
20230809,132600,135531580,4185,4185,4185,4185,0
20230809,132500,135531580,4185,4185,4185,4185,0
20230809,132400,135531580,4185,4185,4185,4185,0
20230809,132300,135531580,4185,4185,4185,4185,0
20230809,132200,135531580,4185,4185,4185,4185,0
20230809,132100,135531580,4185,4185,4185,4185,1
20230809,132000,135527395,4180,4180,4180,4180,0
20230809,131900,135527395,4180,4180,4180,4180,159
20230809,131800,134862775,4185,4185,4185,4185,3
20230809,131700,134850220,4180,4180,4180,4180,4
20230809,131600,134833500,4180,4180,4180,4180,0
20230809,131500,134833500,4180,4180,4180,4180,50
20230809,131400,134624500,4180,4180,4180,4180,0
20230809,131300,134624500,4180,4180,4180,4180,0
20230809,131200,134624500,4180,4180,4180,4180,0
20230809,131100,134624500,4180,4180,4180,4180,0
20230809,131000,134624500,4180,4180,4180,4180,15
20230809,130900,134561800,4190,4190,4190,4190,0
20230809,130800,134561800,4190,4190,4190,4190,0
20230809,130700,134561800,4190,4190,4190,4190,0
20230809,130600,134561800,4190,4180,4190,4180,70
20230809,130500,134269150,4185,4190,4190,4185,77
20230809,130400,133946670,4190,4190,4190,4190,0
20230809,130300,133946670,4190,4190,4190,4190,0
20230809,130200,133946670,4190,4195,4195,4190,380
20230809,130100,132353185,4195,4215,4220,4195,598
20230809,130000,129841585,4215,4215,4215,4210,134
20230809,125900,129276825,4210,4205,4210,4205,163
20230809,125800,128591095,4205,4205,4205,4205,50
20230809,125700,128380845,4195,4195,4200,4195,2239
20230809,125600,118984190,4195,4190,4195,4190,891
20230809,125500,115246910,4180,4180,4180,4180,235
20230809,125400,114264610,4180,4185,4185,4180,65
20230809,125300,113992810,4180,4180,4180,4180,0
20230809,125200,113992810,4180,4180,4180,4180,0
20230809,125100,113992810,4180,4180,4180,4180,11
20230809,125000,113946830,4185,4185,4185,4185,35
20230809,124900,113800355,4185,4185,4185,4185,0
20230809,124800,113800355,4185,4185,4185,4185,35
20230809,124700,113653880,4185,4185,4185,4185,0
20230809,124600,113653880,4185,4185,4185,4185,1000
20230809,124500,109468880,4180,4175,4180,4175,59
20230809,124400,109222385,4170,4170,4170,4170,0
20230809,124300,109222385,4170,4170,4170,4170,0
20230809,124200,109222385,4170,4170,4170,4170,0
20230809,124100,109222385,4170,4170,4170,4170,15
20230809,124000,109159835,4165,4165,4165,4165,0
20230809,123900,109159835,4165,4165,4165,4165,0
20230809,123800,109159835,4165,4165,4165,4165,0
20230809,123700,109159835,4165,4165,4165,4165,0
20230809,123600,109159835,4165,4165,4165,4165,0
20230809,123500,109159835,4165,4165,4165,4165,10
20230809,123400,109118185,4165,4155,4165,4155,2600
20230809,123300,98314005,4150,4150,4150,4150,0
20230809,123200,98314005,4150,4150,4150,4150,0
20230809,123100,98314005,4150,4150,4150,4150,0
20230809,123000,98314005,4150,4150,4150,4150,0
20230809,122900,98314005,4150,4150,4150,4150,0
20230809,122800,98314005,4150,4150,4150,4150,18
20230809,122700,98239305,4145,4145,4145,4145,0
20230809,122600,98239305,4145,4145,4145,4145,0
20230809,122500,98239305,4145,4145,4145,4145,0
20230809,122400,98239305,4145,4145,4145,4145,0
20230809,122300,98239305,4145,4145,4145,4145,0
20230809,122200,98239305,4145,4145,4145,4145,0
20230809,122100,98239305,4145,4145,4145,4145,0
20230809,122000,98239305,4145,4145,4145,4145,0
20230809,121900,98239305,4145,4145,4145,4145,0
20230809,121800,98239305,4145,4145,4145,4145,0
20230809,121700,98239305,4145,4145,4145,4145,0
20230809,121600,98239305,4145,4145,4145,4145,0
20230809,121500,98239305,4145,4145,4145,4145,0
20230809,121400,98239305,4145,4145,4145,4145,0
20230809,121300,98239305,4145,4145,4145,4145,0
20230809,121200,98239305,4145,4145,4145,4145,21
20230809,121100,98152260,4145,4145,4145,4145,0
20230809,121000,98152260,4145,4145,4145,4145,0
20230809,120900,98152260,4145,4145,4145,4145,0
20230809,120800,98152260,4145,4145,4145,4145,69
20230809,120700,97866255,4145,4150,4150,4145,300
20230809,120600,96621605,4145,4145,4145,4145,0
20230809,120500,96621605,4145,4145,4145,4145,0
20230809,120400,96621605,4145,4145,4145,4145,0
20230809,120300,96621605,4145,4145,4145,4145,0
20230809,120200,96621605,4145,4145,4145,4145,0
20230809,120100,96621605,4145,4145,4145,4145,0
20230809,120000,96621605,4145,4145,4145,4145,0
20230809,115900,96621605,4145,4145,4145,4145,0
20230809,115800,96621605,4145,4145,4145,4145,0
20230809,115700,96621605,4145,4145,4145,4145,0
20230809,115600,96621605,4145,4145,4145,4145,481
20230809,115500,94627860,4145,4140,4145,4140,7
20230809,115400,94598850,4140,4140,4140,4140,107
20230809,115300,94155870,4140,4135,4140,4135,11
20230809,115200,94110335,4130,4130,4130,4130,0
20230809,115100,94110335,4130,4130,4130,4130,0
20230809,115000,94110335,4130,4130,4130,4130,0
20230809,114900,94110335,4130,4130,4130,4130,0
20230809,114800,94110335,4130,4130,4130,4130,0
20230809,114700,94110335,4130,4140,4140,4130,1001
20230809,114600,89975195,4130,4130,4130,4130,0
20230809,114500,89975195,4130,4135,4135,4130,1000
20230809,114400,85843945,4130,4130,4130,4130,0
20230809,114300,85843945,4130,4130,4130,4130,0
20230809,114200,85843945,4130,4135,4135,4130,359
20230809,114100,84360540,4135,4135,4135,4135,0
20230809,114000,84360540,4135,4135,4135,4135,0
20230809,113900,84360540,4135,4135,4135,4135,0
20230809,113800,84360540,4135,4135,4135,4135,0
20230809,113700,84360540,4135,4135,4135,4135,0
20230809,113600,84360540,4135,4135,4135,4135,0
20230809,113500,84360540,4135,4135,4135,4135,0
20230809,113400,84360540,4135,4135,4135,4135,0
20230809,113300,84360540,4135,4135,4135,4135,0
20230809,113200,84360540,4135,4135,4135,4135,0
20230809,113100,84360540,4135,4135,4135,4135,0
20230809,113000,84360540,4135,4135,4135,4135,0
20230809,112900,84360540,4135,4135,4135,4135,0
20230809,112800,84360540,4135,4135,4135,4135,0
20230809,112700,84360540,4135,4135,4135,4135,0
20230809,112600,84360540,4135,4135,4135,4135,0
20230809,112500,84360540,4135,4135,4135,4135,0
20230809,112400,84360540,4135,4135,4135,4135,0
20230809,112300,84360540,4135,4135,4135,4135,0
20230809,112200,84360540,4135,4135,4135,4135,0
20230809,112100,84360540,4135,4145,4145,4135,1001
20230809,112000,80221395,4145,4145,4145,4145,0
20230809,111900,80221395,4145,4145,4145,4145,0
20230809,111800,80221395,4145,4145,4145,4145,96
20230809,111700,79823475,4145,4145,4145,4145,0
20230809,111600,79823475,4145,4145,4145,4145,1
20230809,111500,79819330,4135,4135,4135,4135,0
20230809,111400,79819330,4135,4135,4135,4135,0
20230809,111300,79819330,4135,4135,4135,4135,2
20230809,111200,79811060,4130,4130,4130,4130,0
20230809,111100,79811060,4130,4130,4130,4130,200
20230809,111000,78985060,4145,4145,4145,4145,0
20230809,110900,78985060,4145,4145,4145,4145,0
20230809,110800,78985060,4145,4145,4145,4145,0
20230809,110700,78985060,4145,4145,4145,4145,2
20230809,110600,78976770,4145,4145,4145,4145,0
20230809,110500,78976770,4145,4145,4145,4145,0
20230809,110400,78976770,4145,4145,4145,4145,0
20230809,110300,78976770,4145,4145,4145,4145,0
20230809,110200,78976770,4145,4145,4145,4145,16
20230809,110100,78910450,4145,4145,4145,4145,0
20230809,110000,78910450,4145,4145,4145,4145,0
20230809,105900,78910450,4145,4155,4155,4145,709
20230809,105800,75967920,4155,4155,4155,4155,0
20230809,105700,75967920,4155,4155,4155,4155,0
20230809,105600,75967920,4155,4155,4155,4155,0
20230809,105500,75967920,4155,4155,4155,4155,11
20230809,105400,75922215,4155,4155,4155,4155,350
20230809,105300,74467965,4155,4160,4160,4155,26
20230809,105200,74359810,4160,4160,4160,4160,0
20230809,105100,74359810,4160,4160,4160,4160,3
20230809,105000,74347330,4160,4160,4160,4160,3
20230809,104900,74334850,4160,4160,4160,4160,80
20230809,104800,74002050,4155,4155,4155,4155,0
20230809,104700,74002050,4155,4155,4155,4155,0
20230809,104600,74002050,4155,4155,4155,4155,0
20230809,104500,74002050,4155,4155,4155,4155,0
20230809,104400,74002050,4155,4155,4155,4155,0
20230809,104300,74002050,4155,4155,4155,4155,1
20230809,104200,73997895,4160,4160,4160,4160,185
20230809,104100,73228295,4160,4160,4160,4160,0
20230809,104000,73228295,4160,4160,4160,4160,0
20230809,103900,73228295,4160,4160,4160,4160,0
20230809,103800,73228295,4160,4160,4160,4160,60
20230809,103700,72978695,4160,4160,4160,4160,0
20230809,103600,72978695,4160,4160,4160,4160,0
20230809,103500,72978695,4160,4160,4160,4160,0
20230809,103400,72978695,4160,4160,4160,4160,0
20230809,103300,72978695,4160,4160,4160,4160,0
20230809,103200,72978695,4160,4160,4160,4160,60
20230809,103100,72729095,4160,4160,4160,4160,91
20230809,103000,72350535,4155,4155,4155,4155,40
20230809,102900,72184335,4160,4160,4160,4160,171
20230809,102800,71472975,4160,4160,4160,4160,0
20230809,102700,71472975,4160,4160,4160,4160,1050
20230809,102600,67104975,4165,4165,4165,4165,0
20230809,102500,67104975,4165,4165,4165,4165,0
20230809,102400,67104975,4165,4165,4165,4165,0
20230809,102300,67104975,4165,4165,4165,4165,0
20230809,102200,67104975,4165,4165,4165,4165,0
20230809,102100,67104975,4165,4165,4165,4165,0
20230809,102000,67104975,4165,4165,4165,4165,0
20230809,101900,67104975,4165,4165,4165,4165,0
20230809,101800,67104975,4165,4165,4165,4165,0
20230809,101700,67104975,4165,4165,4165,4165,0
20230809,101600,67104975,4165,4165,4165,4165,0
20230809,101500,67104975,4165,4165,4165,4165,0
20230809,101400,67104975,4165,4165,4165,4165,0
20230809,101300,67104975,4165,4165,4165,4165,0
20230809,101200,67104975,4165,4165,4165,4165,0
20230809,101100,67104975,4165,4165,4165,4165,0
20230809,101000,67104975,4165,4165,4165,4165,0
20230809,100900,67104975,4165,4165,4165,4165,0
20230809,100800,67104975,4165,4165,4165,4165,0
20230809,100700,67104975,4165,4165,4165,4165,0
20230809,100600,67104975,4165,4165,4165,4165,0
20230809,100500,67104975,4165,4165,4165,4165,0
20230809,100400,67104975,4165,4165,4165,4165,0
20230809,100300,67104975,4165,4165,4165,4165,0
20230809,100200,67104975,4165,4155,4165,4155,2
20230809,100100,67096655,4150,4150,4150,4150,12
20230809,100000,67046855,4150,4150,4150,4150,0
20230809,095900,67046855,4150,4150,4150,4150,0
20230809,095800,67046855,4150,4150,4150,4150,550
20230809,095700,64764355,4150,4150,4150,4150,23
20230809,095600,64668905,4150,4150,4150,4150,72
20230809,095500,64370105,4150,4150,4150,4150,0
20230809,095400,64370105,4150,4150,4150,4150,0
20230809,095300,64370105,4150,4150,4150,4150,0
20230809,095200,64370105,4150,4150,4150,4150,0
20230809,095100,64370105,4150,4150,4150,4150,0
20230809,095000,64370105,4150,4150,4150,4150,0
20230809,094900,64370105,4150,4150,4150,4150,0
20230809,094800,64370105,4150,4150,4150,4150,0
20230809,094700,64370105,4150,4150,4150,4150,0
20230809,094600,64370105,4150,4150,4150,4150,0
20230809,094500,64370105,4150,4150,4150,4150,0
20230809,094400,64370105,4150,4150,4150,4150,0
20230809,094300,64370105,4150,4150,4150,4150,0
20230809,094200,64370105,4150,4140,4150,4110,978
20230809,094100,60333735,4145,4145,4145,4145,49
20230809,094000,60130630,4145,4145,4145,4145,0
20230809,093900,60130630,4145,4145,4145,4145,0
20230809,093800,60130630,4145,4145,4145,4145,50
20230809,093700,59923380,4150,4150,4150,4150,0
20230809,093600,59923380,4150,4150,4150,4150,700
20230809,093500,57018380,4150,4150,4150,4150,0
20230809,093400,57018380,4150,4155,4155,4150,1026
20230809,093300,52759805,4170,4170,4170,4170,1
20230809,093200,52755635,4155,4155,4155,4155,130
20230809,093100,52215485,4175,4175,4175,4175,2
20230809,093000,52207135,4150,4150,4150,4150,0
20230809,092900,52207135,4150,4150,4150,4150,0
20230809,092800,52207135,4150,4150,4150,4150,0
20230809,092700,52207135,4150,4150,4150,4150,1
20230809,092600,52202985,4140,4140,4140,4140,0
20230809,092500,52202985,4140,4140,4140,4140,0
20230809,092400,52202985,4140,4140,4140,4140,0
20230809,092300,52202985,4140,4140,4140,4140,0
20230809,092200,52202985,4140,4140,4140,4140,0
20230809,092100,52202985,4140,4140,4140,4140,0
20230809,092000,52202985,4140,4140,4140,4140,0
20230809,091900,52202985,4140,4140,4140,4140,0
20230809,091800,52202985,4140,4140,4140,4140,0
20230809,091700,52202985,4140,4145,4145,4140,1573
20230809,091600,45690690,4140,4140,4140,4140,0
20230809,091500,45690690,4140,4170,4170,4140,3300
20230809,091400,32013085,4170,4170,4170,4170,287
20230809,091300,30816295,4180,4180,4180,4180,0
20230809,091200,30816295,4180,4190,4190,4180,688
20230809,091100,27933975,4200,4190,4200,4190,598
20230809,091000,25427440,4190,4190,4190,4185,1600
20230809,090900,18723940,4190,4190,4190,4185,214
20230809,090800,17827330,4185,4175,4185,4175,75
20230809,090700,17514115,4165,4175,4175,4165,350
20230809,090600,16054865,4155,4155,4155,4155,100
20230809,090500,15639365,4155,4165,4175,4155,2374
20230809,090400,5760235,4160,4160,4160,4160,862
20230809,090300,2174315,4160,4155,4160,4155,50
20230809,090200,1966365,4150,4150,4150,4150,70
20230809,090100,1675865,4140,4140,4140,4140,50
20230809,090000,1468865,4135,4125,4135,4125,356