KissMeData/024120/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190200,310891550,4605,4605,4605,4605,2402
20230808,190100,310891550,4605,4605,4605,4605,0
20230808,190000,310891550,4605,4605,4605,4605,0
20230808,185900,310891550,4605,4605,4605,4605,0
20230808,185800,310891550,4605,4605,4605,4605,0
20230808,185700,310891550,4605,4605,4605,4605,0
20230808,185600,310891550,4605,4605,4605,4605,0
20230808,185500,310891550,4605,4605,4605,4605,0
20230808,185400,310891550,4605,4605,4605,4605,0
20230808,185300,310891550,4605,4605,4605,4605,0
20230808,185200,310891550,4605,4605,4605,4605,0
20230808,185100,310891550,4605,4605,4605,4605,0
20230808,185000,310891550,4605,4605,4605,4605,0
20230808,184900,310891550,4605,4605,4605,4605,0
20230808,184800,310891550,4605,4605,4605,4605,0
20230808,184700,310891550,4605,4605,4605,4605,0
20230808,184600,310891550,4605,4605,4605,4605,0
20230808,184500,310891550,4605,4605,4605,4605,0
20230808,184400,310891550,4605,4605,4605,4605,0
20230808,184300,310891550,4605,4605,4605,4605,0
20230808,184200,310891550,4605,4605,4605,4605,0
20230808,184100,310891550,4605,4605,4605,4605,0
20230808,184000,310891550,4605,4605,4605,4605,0
20230808,183900,310891550,4605,4605,4605,4605,0
20230808,183800,310891550,4605,4605,4605,4605,0
20230808,183700,310891550,4605,4605,4605,4605,0
20230808,183600,310891550,4605,4605,4605,4605,0
20230808,183500,310891550,4605,4605,4605,4605,0
20230808,183400,310891550,4605,4605,4605,4605,0
20230808,183300,310891550,4605,4605,4605,4605,0
20230808,183200,310891550,4605,4605,4605,4605,2402
20230808,183100,310891550,4605,4605,4605,4605,0
20230808,183000,310891550,4605,4605,4605,4605,0
20230808,182900,310891550,4605,4605,4605,4605,0
20230808,182800,310891550,4605,4605,4605,4605,0
20230808,182700,310891550,4605,4605,4605,4605,0
20230808,182600,310891550,4605,4605,4605,4605,0
20230808,182500,310891550,4605,4605,4605,4605,0
20230808,182400,310891550,4605,4605,4605,4605,0
20230808,182300,310891550,4605,4605,4605,4605,0
20230808,182200,310891550,4605,4605,4605,4605,0
20230808,182100,310891550,4605,4605,4605,4605,0
20230808,182000,310891550,4605,4605,4605,4605,0
20230808,181900,310891550,4605,4605,4605,4605,0
20230808,181800,310891550,4605,4605,4605,4605,0
20230808,181700,310891550,4605,4605,4605,4605,0
20230808,181600,310891550,4605,4605,4605,4605,0
20230808,181500,310891550,4605,4605,4605,4605,0
20230808,181400,310891550,4605,4605,4605,4605,0
20230808,181300,310891550,4605,4605,4605,4605,0
20230808,181200,310891550,4605,4605,4605,4605,0
20230808,181100,310891550,4605,4605,4605,4605,0
20230808,181000,310891550,4605,4605,4605,4605,0
20230808,180900,310891550,4605,4605,4605,4605,0
20230808,180800,310891550,4605,4605,4605,4605,0
20230808,180700,310891550,4605,4605,4605,4605,0
20230808,180600,310891550,4605,4605,4605,4605,0
20230808,180500,310891550,4605,4605,4605,4605,0
20230808,180400,310891550,4605,4605,4605,4605,0
20230808,180300,310891550,4605,4605,4605,4605,0
20230808,180200,310891550,4605,4605,4605,4605,2402
20230808,180100,310891550,4605,4605,4605,4605,0
20230808,180000,310891550,4605,4605,4605,4605,0
20230808,175900,310891550,4605,4605,4605,4605,0
20230808,175800,310891550,4605,4605,4605,4605,0
20230808,175700,310891550,4605,4605,4605,4605,0
20230808,175600,310891550,4605,4605,4605,4605,0
20230808,175500,310891550,4605,4605,4605,4605,0
20230808,175400,310891550,4605,4605,4605,4605,0
20230808,175300,310891550,4605,4605,4605,4605,0
20230808,175200,310891550,4605,4605,4605,4605,0
20230808,175100,310891550,4605,4605,4605,4605,0
20230808,175000,310891550,4605,4605,4605,4605,0
20230808,174900,310891550,4605,4605,4605,4605,0
20230808,174800,310891550,4605,4605,4605,4605,0
20230808,174700,310891550,4605,4605,4605,4605,0
20230808,174600,310891550,4605,4605,4605,4605,0
20230808,174500,310891550,4605,4605,4605,4605,0
20230808,174400,310891550,4605,4605,4605,4605,0
20230808,174300,310891550,4605,4605,4605,4605,0
20230808,174200,310891550,4605,4605,4605,4605,0
20230808,174100,310891550,4605,4605,4605,4605,0
20230808,174000,310891550,4605,4605,4605,4605,0
20230808,173900,310891550,4605,4605,4605,4605,0
20230808,173800,310891550,4605,4605,4605,4605,0
20230808,173700,310891550,4605,4605,4605,4605,0
20230808,173600,310891550,4605,4605,4605,4605,0
20230808,173500,310891550,4605,4605,4605,4605,0
20230808,173400,310891550,4605,4605,4605,4605,0
20230808,173300,310891550,4605,4605,4605,4605,0
20230808,173200,310891550,4605,4605,4605,4605,2402
20230808,173100,310891550,4605,4605,4605,4605,0
20230808,173000,310891550,4605,4605,4605,4605,0
20230808,172900,310891550,4605,4605,4605,4605,0
20230808,172800,310891550,4605,4605,4605,4605,0
20230808,172700,310891550,4605,4605,4605,4605,0
20230808,172600,310891550,4605,4605,4605,4605,0
20230808,172500,310891550,4605,4605,4605,4605,0
20230808,172400,310891550,4605,4605,4605,4605,0
20230808,172300,310891550,4605,4605,4605,4605,0
20230808,172200,310891550,4605,4605,4605,4605,0
20230808,172100,310891550,4605,4605,4605,4605,0
20230808,172000,310891550,4605,4605,4605,4605,0
20230808,171900,310891550,4605,4605,4605,4605,0
20230808,171800,310891550,4605,4605,4605,4605,0
20230808,171700,310891550,4605,4605,4605,4605,0
20230808,171600,310891550,4605,4605,4605,4605,0
20230808,171500,310891550,4605,4605,4605,4605,0
20230808,171400,310891550,4605,4605,4605,4605,0
20230808,171300,310891550,4605,4605,4605,4605,0
20230808,171200,310891550,4605,4605,4605,4605,0
20230808,171100,310891550,4605,4605,4605,4605,0
20230808,171000,310891550,4605,4605,4605,4605,0
20230808,170900,310891550,4605,4605,4605,4605,0
20230808,170800,310891550,4605,4605,4605,4605,0
20230808,170700,310891550,4605,4605,4605,4605,0
20230808,170600,310891550,4605,4605,4605,4605,0
20230808,170500,310891550,4605,4605,4605,4605,0
20230808,170400,310891550,4605,4605,4605,4605,0
20230808,170300,310891550,4605,4605,4605,4605,0
20230808,170200,310891550,4605,4605,4605,4605,2402
20230808,170100,310891550,4605,4605,4605,4605,0
20230808,170000,310891550,4605,4605,4605,4605,0
20230808,165900,310891550,4605,4605,4605,4605,0
20230808,165800,310891550,4605,4605,4605,4605,0
20230808,165700,310891550,4605,4605,4605,4605,0
20230808,165600,310891550,4605,4605,4605,4605,0
20230808,165500,310891550,4605,4605,4605,4605,0
20230808,165400,310891550,4605,4605,4605,4605,0
20230808,165300,310891550,4605,4605,4605,4605,0
20230808,165200,310891550,4605,4605,4605,4605,0
20230808,165100,310891550,4605,4605,4605,4605,0
20230808,165000,310891550,4605,4605,4605,4605,0
20230808,164900,310891550,4605,4605,4605,4605,0
20230808,164800,310891550,4605,4605,4605,4605,0
20230808,164700,310891550,4605,4605,4605,4605,0
20230808,164600,310891550,4605,4605,4605,4605,0
20230808,164500,310891550,4605,4605,4605,4605,0
20230808,164400,310891550,4605,4605,4605,4605,0
20230808,164300,310891550,4605,4605,4605,4605,0
20230808,164200,310891550,4605,4605,4605,4605,0
20230808,164100,310891550,4605,4605,4605,4605,0
20230808,164000,310891550,4605,4605,4605,4605,0
20230808,163900,310891550,4605,4605,4605,4605,0
20230808,163800,310891550,4605,4605,4605,4605,0
20230808,163700,310891550,4605,4605,4605,4605,0
20230808,163600,310891550,4605,4605,4605,4605,0
20230808,163500,310891550,4605,4605,4605,4605,0
20230808,163400,310891550,4605,4605,4605,4605,0
20230808,163300,310891550,4605,4605,4605,4605,0
20230808,163200,310891550,4605,4605,4605,4605,2402
20230808,163100,310891550,4605,4605,4605,4605,0
20230808,163000,310891550,4605,4605,4605,4605,0
20230808,162900,310891550,4605,4605,4605,4605,0
20230808,162800,310891550,4605,4605,4605,4605,0
20230808,162700,310891550,4605,4605,4605,4605,0
20230808,162600,310891550,4605,4605,4605,4605,0
20230808,162500,310891550,4605,4605,4605,4605,0
20230808,162400,310891550,4605,4605,4605,4605,0
20230808,162300,310891550,4605,4605,4605,4605,0
20230808,162200,310891550,4605,4605,4605,4605,0
20230808,162100,310891550,4605,4605,4605,4605,0
20230808,162000,310891550,4605,4605,4605,4605,0
20230808,161900,310891550,4605,4605,4605,4605,0
20230808,161800,310891550,4605,4605,4605,4605,0
20230808,161700,310891550,4605,4605,4605,4605,0
20230808,161600,310891550,4605,4605,4605,4605,0
20230808,161500,310891550,4605,4605,4605,4605,0
20230808,161400,310891550,4605,4605,4605,4605,0
20230808,161300,310891550,4605,4605,4605,4605,0
20230808,161200,310891550,4605,4605,4605,4605,0
20230808,161100,310891550,4605,4605,4605,4605,0
20230808,161000,310891550,4605,4605,4605,4605,0
20230808,160900,310891550,4605,4605,4605,4605,0
20230808,160800,310891550,4605,4605,4605,4605,0
20230808,160700,310891550,4605,4605,4605,4605,0
20230808,160600,310891550,4605,4605,4605,4605,0
20230808,160500,310891550,4605,4605,4605,4605,0
20230808,160400,310891550,4605,4605,4605,4605,0
20230808,160300,310891550,4605,4605,4605,4605,0
20230808,160200,310891550,4605,4605,4605,4605,2402
20230808,160100,310891550,4605,4605,4605,4605,0
20230808,160000,310891550,4605,4605,4605,4605,0
20230808,155900,310891550,4605,4605,4605,4605,0
20230808,155800,310891550,4605,4605,4605,4605,0
20230808,155700,310891550,4605,4605,4605,4605,0
20230808,155600,310891550,4605,4605,4605,4605,0
20230808,155500,310891550,4605,4605,4605,4605,0
20230808,155400,310891550,4605,4605,4605,4605,0
20230808,155300,310891550,4605,4605,4605,4605,0
20230808,155200,310891550,4605,4605,4605,4605,0
20230808,155100,310891550,4605,4605,4605,4605,0
20230808,155000,310891550,4605,4605,4605,4605,0
20230808,154900,310891550,4605,4605,4605,4605,0
20230808,154800,310891550,4605,4605,4605,4605,0
20230808,154700,310891550,4605,4605,4605,4605,0
20230808,154600,310891550,4605,4605,4605,4605,0
20230808,154500,310891550,4605,4605,4605,4605,0
20230808,154400,310891550,4605,4605,4605,4605,0
20230808,154300,310891550,4605,4605,4605,4605,0
20230808,154200,310891550,4605,4605,4605,4605,0
20230808,154100,310891550,4605,4605,4605,4605,0
20230808,154000,310891550,4605,4605,4605,4605,0
20230808,153900,310891550,4605,4605,4605,4605,0
20230808,153800,310891550,4605,4605,4605,4605,0
20230808,153700,310891550,4605,4605,4605,4605,0
20230808,153600,310891550,4605,4605,4605,4605,0
20230808,153500,310891550,4605,4605,4605,4605,0
20230808,153400,310891550,4605,4605,4605,4605,0
20230808,153300,310891550,4605,4605,4605,4605,0
20230808,153200,310891550,4605,4605,4605,4605,2402
20230808,153100,310891550,4605,4605,4605,4605,0
20230808,153000,310891550,4605,4605,4605,4605,2402
20230808,152900,299830340,4605,4605,4605,4605,0
20230808,152800,299830340,4605,4605,4605,4605,0
20230808,152700,299830340,4605,4605,4605,4605,0
20230808,152600,299830340,4605,4605,4605,4605,0
20230808,152500,299830340,4605,4605,4605,4605,0
20230808,152400,299830340,4605,4605,4605,4605,0
20230808,152300,299830340,4605,4605,4605,4605,0
20230808,152200,299830340,4605,4605,4605,4605,0
20230808,152100,299830340,4605,4605,4605,4605,0
20230808,152000,299830340,4605,4605,4605,4605,0
20230808,151900,299830340,4605,4605,4605,4605,41
20230808,151800,299641535,4605,4595,4605,4580,945
20230808,151700,295304960,4610,4610,4610,4610,1
20230808,151600,295300350,4610,4610,4610,4610,1
20230808,151500,295295740,4610,4610,4610,4610,23
20230808,151400,295189710,4610,4610,4610,4610,0
20230808,151300,295189710,4610,4610,4610,4610,0
20230808,151200,295189710,4610,4610,4610,4610,0
20230808,151100,295189710,4610,4595,4610,4595,55
20230808,151000,294936255,4610,4585,4610,4585,358
20230808,150900,293293235,4580,4580,4580,4580,74
20230808,150800,292954315,4575,4575,4575,4575,62
20230808,150700,292670665,4575,4580,4580,4575,76
20230808,150600,292322835,4580,4580,4580,4580,161
20230808,150500,291585455,4580,4585,4585,4580,54
20230808,150400,291338035,4585,4585,4585,4585,104
20230808,150300,290861195,4585,4585,4585,4585,4
20230808,150200,290842855,4580,4580,4580,4580,150
20230808,150100,290155855,4580,4585,4585,4580,142
20230808,150000,289505405,4585,4585,4585,4585,4
20230808,145900,289487065,4585,4600,4600,4585,162
20230808,145800,288744280,4585,4585,4585,4585,220
20230808,145700,287735580,4560,4565,4570,4560,1462
20230808,145600,281066075,4555,4580,4580,4555,1200
20230808,145500,275589515,4580,4610,4610,4580,3521
20230808,145400,259411935,4610,4610,4610,4610,109
20230808,145300,258909445,4615,4610,4615,4610,102
20230808,145200,258439215,4605,4605,4605,4605,50
20230808,145100,258208965,4615,4605,4615,4605,70
20230808,145000,257886555,4605,4610,4615,4600,281
20230808,144900,256592120,4605,4605,4605,4605,100
20230808,144800,256131620,4615,4610,4615,4610,104
20230808,144700,255652160,4610,4610,4610,4610,150
20230808,144600,254960660,4615,4615,4615,4610,90
20230808,144500,254545415,4630,4630,4630,4630,20
20230808,144400,254452815,4630,4630,4630,4630,0
20230808,144300,254452815,4630,4620,4630,4605,552
20230808,144200,251910305,4625,4625,4625,4625,4
20230808,144100,251891805,4635,4635,4635,4635,0
20230808,144000,251891805,4635,4635,4635,4635,0
20230808,143900,251891805,4635,4640,4640,4630,9
20230808,143800,251850105,4640,4620,4640,4620,57
20230808,143700,251586605,4615,4615,4615,4615,486
20230808,143600,249343715,4615,4620,4620,4615,10
20230808,143500,249297560,4630,4615,4630,4615,64
20230808,143400,249002025,4630,4630,4630,4630,0
20230808,143300,249002025,4630,4630,4630,4630,1
20230808,143200,248997395,4635,4635,4635,4635,2
20230808,143100,248988125,4605,4625,4625,4605,67
20230808,143000,248678760,4635,4635,4635,4635,10
20230808,142900,248632410,4640,4640,4640,4640,0
20230808,142800,248632410,4640,4640,4640,4640,5
20230808,142700,248609210,4640,4635,4640,4605,2504
20230808,142600,237055165,4640,4640,4640,4640,0
20230808,142500,237055165,4640,4640,4640,4640,0
20230808,142400,237055165,4640,4640,4640,4640,0
20230808,142300,237055165,4640,4640,4640,4640,0
20230808,142200,237055165,4640,4640,4640,4635,78
20230808,142100,236693600,4650,4650,4650,4650,0
20230808,142000,236693600,4650,4650,4650,4650,0
20230808,141900,236693600,4650,4650,4650,4650,1000
20230808,141800,232043600,4645,4645,4645,4645,0
20230808,141700,232043600,4645,4645,4645,4645,0
20230808,141600,232043600,4645,4645,4645,4645,1
20230808,141500,232038955,4650,4650,4650,4650,0
20230808,141400,232038955,4650,4650,4650,4650,4
20230808,141300,232020355,4660,4660,4660,4660,0
20230808,141200,232020355,4660,4640,4660,4635,31
20230808,141100,231876610,4645,4645,4645,4645,2
20230808,141000,231867320,4660,4635,4660,4635,8
20230808,140900,231830210,4635,4645,4645,4635,165
20230808,140800,231064555,4650,4650,4650,4650,0
20230808,140700,231064555,4650,4650,4650,4650,0
20230808,140600,231064555,4650,4660,4660,4650,5
20230808,140500,231041295,4650,4655,4665,4650,617
20230808,140400,228172055,4665,4665,4665,4665,118
20230808,140300,227621585,4665,4665,4665,4665,23
20230808,140200,227514290,4670,4670,4670,4670,0
20230808,140100,227514290,4670,4670,4670,4670,0
20230808,140000,227514290,4670,4670,4670,4670,0
20230808,135900,227514290,4670,4670,4670,4670,0
20230808,135800,227514290,4670,4670,4670,4670,0
20230808,135700,227514290,4670,4670,4670,4670,0
20230808,135600,227514290,4670,4665,4670,4665,80
20230808,135500,227141080,4665,4665,4665,4665,6
20230808,135400,227113090,4665,4665,4665,4665,0
20230808,135300,227113090,4665,4655,4665,4655,50
20230808,135200,226879990,4665,4665,4665,4665,0
20230808,135100,226879990,4665,4665,4665,4665,0
20230808,135000,226879990,4665,4665,4665,4665,0
20230808,134900,226879990,4665,4665,4665,4665,0
20230808,134800,226879990,4665,4665,4665,4665,0
20230808,134700,226879990,4665,4650,4665,4650,12
20230808,134600,226824130,4650,4650,4650,4650,0
20230808,134500,226824130,4650,4650,4650,4650,3
20230808,134400,226810180,4650,4650,4650,4650,10
20230808,134300,226763680,4650,4650,4650,4650,3
20230808,134200,226749730,4650,4650,4650,4650,100
20230808,134100,226284730,4665,4665,4665,4665,0
20230808,134000,226284730,4665,4665,4665,4665,0
20230808,133900,226284730,4665,4665,4665,4665,0
20230808,133800,226284730,4665,4665,4665,4665,0
20230808,133700,226284730,4665,4665,4665,4665,10
20230808,133600,226238080,4665,4665,4665,4665,0
20230808,133500,226238080,4665,4665,4665,4665,0
20230808,133400,226238080,4665,4665,4665,4665,0
20230808,133300,226238080,4665,4665,4665,4665,0
20230808,133200,226238080,4665,4665,4665,4665,0
20230808,133100,226238080,4665,4665,4665,4665,0
20230808,133000,226238080,4665,4665,4665,4665,0
20230808,132900,226238080,4665,4665,4665,4665,0
20230808,132800,226238080,4665,4665,4665,4665,0
20230808,132700,226238080,4665,4665,4665,4665,0
20230808,132600,226238080,4665,4665,4665,4665,0
20230808,132500,226238080,4665,4650,4665,4650,85
20230808,132400,225842420,4655,4655,4655,4655,0
20230808,132300,225842420,4655,4655,4655,4655,0
20230808,132200,225842420,4655,4655,4655,4655,504
20230808,132100,223496300,4660,4660,4660,4660,5
20230808,132000,223473000,4675,4675,4675,4675,0
20230808,131900,223473000,4675,4655,4675,4645,56
20230808,131800,223212410,4675,4675,4675,4645,73
20230808,131700,222872345,4680,4680,4680,4680,0
20230808,131600,222872345,4680,4680,4680,4680,0
20230808,131500,222872345,4680,4680,4680,4680,0
20230808,131400,222872345,4680,4680,4680,4680,0
20230808,131300,222872345,4680,4680,4680,4680,0
20230808,131200,222872345,4680,4680,4680,4680,0
20230808,131100,222872345,4680,4680,4680,4680,0
20230808,131000,222872345,4680,4680,4680,4680,0
20230808,130900,222872345,4680,4680,4680,4680,0
20230808,130800,222872345,4680,4680,4680,4680,0
20230808,130700,222872345,4680,4665,4680,4665,40
20230808,130600,222685355,4665,4655,4665,4655,818
20230808,130500,218869950,4655,4655,4655,4655,0
20230808,130400,218869950,4655,4655,4655,4655,0
20230808,130300,218869950,4655,4655,4655,4655,0
20230808,130200,218869950,4655,4655,4655,4655,3
20230808,130100,218855985,4660,4660,4660,4660,0
20230808,130000,218855985,4660,4660,4660,4660,0
20230808,125900,218855985,4660,4660,4660,4660,0
20230808,125800,218855985,4660,4650,4660,4650,30
20230808,125700,218716390,4660,4660,4660,4660,0
20230808,125600,218716390,4660,4660,4660,4660,0
20230808,125500,218716390,4660,4660,4660,4660,0
20230808,125400,218716390,4660,4660,4660,4660,18
20230808,125300,218632510,4660,4645,4660,4645,584
20230808,125200,215914750,4645,4645,4645,4645,1531
20230808,125100,208803255,4645,4645,4645,4645,440
20230808,125000,206759455,4645,4645,4645,4645,30
20230808,124900,206620105,4645,4630,4645,4630,5
20230808,124800,206596895,4635,4635,4635,4635,0
20230808,124700,206596895,4635,4635,4635,4635,214
20230808,124600,205605005,4635,4630,4635,4630,19
20230808,124500,205516980,4630,4635,4635,4630,3
20230808,124400,205503085,4630,4630,4630,4630,0
20230808,124300,205503085,4630,4630,4630,4630,20
20230808,124200,205410485,4630,4630,4630,4630,0
20230808,124100,205410485,4630,4630,4630,4630,0
20230808,124000,205410485,4630,4630,4630,4630,0
20230808,123900,205410485,4630,4630,4630,4630,0
20230808,123800,205410485,4630,4630,4630,4630,5
20230808,123700,205387335,4630,4630,4630,4630,1
20230808,123600,205382705,4615,4625,4625,4615,383
20230808,123500,203613735,4615,4615,4615,4615,0
20230808,123400,203613735,4615,4635,4635,4615,2
20230808,123300,203604485,4600,4640,4640,4600,2172
20230808,123200,193566650,4640,4645,4645,4640,312
20230808,123100,192118945,4645,4645,4645,4645,0
20230808,123000,192118945,4645,4645,4645,4645,55
20230808,122900,191863470,4645,4645,4645,4645,0
20230808,122800,191863470,4645,4640,4645,4640,12
20230808,122700,191807780,4645,4645,4645,4645,0
20230808,122600,191807780,4645,4645,4645,4645,105
20230808,122500,191320055,4645,4645,4645,4645,0
20230808,122400,191320055,4645,4645,4645,4645,0
20230808,122300,191320055,4645,4645,4645,4645,0
20230808,122200,191320055,4645,4645,4645,4645,5
20230808,122100,191296830,4645,4645,4645,4640,31
20230808,122000,191152930,4645,4645,4645,4645,68
20230808,121900,190837070,4645,4645,4645,4640,7
20230808,121800,190804560,4640,4645,4645,4640,347
20230808,121700,189194345,4640,4650,4650,4640,226
20230808,121600,188144145,4650,4650,4650,4650,228
20230808,121500,187083945,4655,4655,4655,4655,6
20230808,121400,187056015,4655,4655,4655,4655,22
20230808,121300,186953605,4655,4660,4660,4655,39
20230808,121200,186771875,4665,4665,4665,4665,0
20230808,121100,186771875,4665,4665,4665,4665,20
20230808,121000,186678575,4665,4665,4665,4665,0
20230808,120900,186678575,4665,4665,4665,4665,0
20230808,120800,186678575,4665,4665,4665,4665,20
20230808,120700,186585275,4665,4665,4665,4665,0
20230808,120600,186585275,4665,4665,4665,4665,0
20230808,120500,186585275,4665,4665,4665,4665,0
20230808,120400,186585275,4665,4665,4665,4665,0
20230808,120300,186585275,4665,4665,4665,4665,0
20230808,120200,186585275,4665,4665,4665,4665,0
20230808,120100,186585275,4665,4665,4665,4665,0
20230808,120000,186585275,4665,4665,4665,4665,5
20230808,115900,186561950,4665,4665,4665,4665,0
20230808,115800,186561950,4665,4665,4665,4665,0
20230808,115700,186561950,4665,4665,4665,4665,2
20230808,115600,186552620,4660,4660,4660,4660,14
20230808,115500,186487380,4660,4665,4665,4660,60
20230808,115400,186207755,4685,4670,4685,4670,35
20230808,115300,186044005,4685,4685,4685,4685,0
20230808,115200,186044005,4685,4685,4685,4685,4
20230808,115100,186025265,4645,4685,4685,4645,430
20230808,115000,184023470,4700,4700,4700,4700,0
20230808,114900,184023470,4700,4680,4710,4680,176
20230808,114800,183197025,4705,4705,4705,4705,5
20230808,114700,183173500,4710,4690,4710,4690,600
20230808,114600,180355040,4695,4665,4695,4665,900
20230808,114500,176144020,4680,4660,4680,4660,111
20230808,114400,175625070,4675,4675,4675,4675,0
20230808,114300,175625070,4675,4675,4675,4675,0
20230808,114200,175625070,4675,4675,4675,4675,6
20230808,114100,175597020,4675,4675,4675,4675,0
20230808,114000,175597020,4675,4665,4675,4665,26
20230808,113900,175475590,4660,4660,4660,4660,90
20230808,113800,175056190,4660,4660,4660,4660,0
20230808,113700,175056190,4660,4660,4660,4660,8
20230808,113600,175018910,4660,4660,4660,4660,1
20230808,113500,175014250,4660,4660,4660,4660,2
20230808,113400,175004930,4660,4660,4660,4660,283
20230808,113300,173686150,4660,4660,4660,4660,0
20230808,113200,173686150,4660,4655,4660,4655,3
20230808,113100,173672175,4650,4655,4655,4650,26
20230808,113000,173551170,4655,4655,4655,4655,79
20230808,112900,173183425,4655,4655,4655,4655,5
20230808,112800,173160150,4655,4655,4655,4655,5
20230808,112700,173136875,4660,4660,4660,4660,0
20230808,112600,173136875,4660,4655,4660,4635,3004
20230808,112500,159203730,4660,4660,4660,4660,0
20230808,112400,159203730,4660,4660,4660,4660,1
20230808,112300,159199070,4670,4670,4670,4670,0
20230808,112200,159199070,4670,4670,4670,4670,1
20230808,112100,159194400,4680,4680,4680,4680,0
20230808,112000,159194400,4680,4670,4680,4670,14
20230808,111900,159128965,4670,4660,4670,4660,6
20230808,111800,159100960,4660,4660,4660,4660,0
20230808,111700,159100960,4660,4660,4660,4660,11
20230808,111600,159049700,4645,4645,4645,4645,0
20230808,111500,159049700,4645,4655,4660,4645,21
20230808,111400,158952075,4650,4655,4660,4640,206
20230808,111300,157995425,4670,4670,4670,4670,0
20230808,111200,157995425,4670,4670,4670,4670,0
20230808,111100,157995425,4670,4670,4670,4670,0
20230808,111000,157995425,4670,4675,4680,4660,217
20230808,110900,156982675,4675,4670,4675,4670,100
20230808,110800,156515425,4675,4675,4675,4675,0
20230808,110700,156515425,4675,4665,4675,4635,2458
20230808,110600,145106855,4670,4690,4690,4670,7
20230808,110500,145074100,4690,4690,4690,4690,0
20230808,110400,145074100,4690,4690,4690,4690,1
20230808,110300,145069410,4695,4665,4695,4665,411
20230808,110200,143151935,4660,4650,4660,4650,178
20230808,110100,142323115,4650,4650,4675,4650,52
20230808,110000,142081265,4680,4665,4680,4650,292
20230808,105900,140723120,4655,4670,4670,4655,3326
20230808,105800,125225640,4685,4685,4685,4685,1
20230808,105700,125220955,4675,4685,4685,4675,96
20230808,105600,124772145,4690,4690,4690,4690,0
20230808,105500,124772145,4690,4675,4690,4675,21
20230808,105400,124673870,4690,4680,4690,4680,125
20230808,105300,124088860,4690,4690,4690,4685,31
20230808,105200,123943525,4690,4690,4690,4690,18
20230808,105100,123859105,4690,4695,4695,4685,1152
20230808,105000,118460490,4695,4695,4695,4695,110
20230808,104900,117944040,4695,4695,4695,4695,69
20230808,104800,117620085,4695,4695,4695,4695,0
20230808,104700,117620085,4695,4695,4695,4695,8
20230808,104600,117582525,4695,4695,4695,4695,0
20230808,104500,117582525,4695,4695,4695,4695,0
20230808,104400,117582525,4695,4695,4695,4695,0
20230808,104300,117582525,4695,4695,4695,4695,0
20230808,104200,117582525,4695,4695,4695,4695,0
20230808,104100,117582525,4695,4695,4695,4695,1
20230808,104000,117577830,4700,4695,4700,4695,36
20230808,103900,117408725,4695,4705,4705,4665,512
20230808,103800,115019325,4705,4705,4705,4705,0
20230808,103700,115019325,4705,4705,4705,4705,0
20230808,103600,115019325,4705,4705,4705,4705,0
20230808,103500,115019325,4705,4705,4705,4705,0
20230808,103400,115019325,4705,4705,4705,4705,4
20230808,103300,115000505,4715,4715,4715,4715,0
20230808,103200,115000505,4715,4715,4715,4715,0
20230808,103100,115000505,4715,4715,4715,4715,0
20230808,103000,115000505,4715,4710,4715,4710,13
20230808,102900,114939245,4715,4670,4715,4670,321
20230808,102800,113436270,4705,4670,4705,4665,210
20230808,102700,112456090,4680,4680,4680,4670,531
20230808,102600,109974795,4680,4685,4685,4680,82
20230808,102500,109590665,4720,4720,4720,4720,0
20230808,102400,109590665,4720,4690,4720,4680,158
20230808,102300,108850800,4720,4710,4720,4705,9
20230808,102200,108808420,4715,4715,4715,4715,4
20230808,102100,108789560,4785,4700,4785,4700,1495
20230808,102000,101691055,4700,4700,4700,4700,0
20230808,101900,101691055,4700,4695,4705,4695,7
20230808,101800,101658170,4690,4675,4690,4675,47
20230808,101700,101438345,4680,4700,4700,4680,541
20230808,101600,98904795,4720,4710,4720,4710,30
20230808,101500,98763415,4700,4700,4700,4700,0
20230808,101400,98763415,4700,4700,4700,4700,0
20230808,101300,98763415,4700,4700,4720,4695,187
20230808,101200,97884970,4700,4715,4715,4700,664
20230808,101100,94762415,4730,4730,4730,4730,0
20230808,101000,94762415,4730,4730,4730,4730,0
20230808,100900,94762415,4730,4730,4730,4730,0
20230808,100800,94762415,4730,4730,4730,4730,5
20230808,100700,94738765,4730,4730,4730,4730,0
20230808,100600,94738765,4730,4730,4730,4730,0
20230808,100500,94738765,4730,4730,4730,4730,0
20230808,100400,94738765,4730,4715,4730,4715,308
20230808,100300,93284875,4715,4715,4715,4715,49
20230808,100200,93053840,4720,4720,4720,4720,2
20230808,100100,93044400,4700,4710,4710,4700,984
20230808,100000,88418665,4705,4710,4710,4700,3050
20230808,095900,74078385,4720,4720,4720,4705,33
20230808,095800,73922925,4720,4720,4720,4720,50
20230808,095700,73686925,4730,4725,4730,4720,9
20230808,095600,73644405,4725,4725,4725,4725,0
20230808,095500,73644405,4725,4725,4725,4725,0
20230808,095400,73644405,4725,4725,4725,4725,0
20230808,095300,73644405,4725,4720,4725,4720,119
20230808,095200,73082185,4710,4710,4710,4710,0
20230808,095100,73082185,4710,4710,4710,4710,1
20230808,095000,73077475,4710,4715,4715,4710,5
20230808,094900,73053905,4710,4710,4710,4710,4
20230808,094800,73035065,4705,4705,4705,4705,14
20230808,094700,72969195,4705,4705,4715,4705,32
20230808,094600,72818625,4705,4710,4715,4705,8
20230808,094500,72780945,4705,4710,4710,4705,48
20230808,094400,72554965,4710,4710,4710,4710,5
20230808,094300,72531415,4710,4710,4710,4710,38
20230808,094200,72352435,4725,4725,4725,4725,0
20230808,094100,72352435,4725,4710,4725,4700,2332
20230808,094000,61384050,4710,4710,4710,4710,0
20230808,093900,61384050,4710,4710,4710,4710,0
20230808,093800,61384050,4710,4715,4715,4710,6
20230808,093700,61355780,4710,4725,4730,4710,10
20230808,093600,61308565,4710,4710,4720,4710,56
20230808,093500,61044585,4710,4725,4735,4710,6
20230808,093400,61016240,4725,4715,4725,4710,31
20230808,093300,60870155,4735,4745,4745,4705,1907
20230808,093200,51886015,4750,4750,4750,4750,2
20230808,093100,51876515,4765,4765,4765,4765,0
20230808,093000,51876515,4765,4725,4765,4720,693
20230808,092900,48605030,4785,4755,4785,4755,285
20230808,092800,47248440,4720,4720,4720,4720,0
20230808,092700,47248440,4720,4720,4720,4720,330
20230808,092600,45690840,4780,4780,4780,4780,0
20230808,092500,45690840,4780,4780,4780,4710,37
20230808,092400,45515155,4790,4750,4790,4750,3
20230808,092300,45500860,4750,4740,4750,4700,1034
20230808,092200,40639465,4740,4740,4740,4740,2
20230808,092100,40629985,4700,4740,4740,4700,224
20230808,092000,39577025,4700,4710,4740,4700,295
20230808,091900,38188345,4705,4735,4740,4705,2248
20230808,091800,27578030,4740,4760,4760,4740,315
20230808,091700,26081530,4750,4770,4770,4750,371
20230808,091600,24316665,4815,4815,4815,4815,5
20230808,091500,24292590,4820,4795,4820,4795,850
20230808,091400,20203070,4805,4805,4805,4805,0
20230808,091300,20203070,4805,4805,4805,4805,1
20230808,091200,20198265,4750,4760,4760,4750,552
20230808,091100,17574575,4765,4765,4765,4765,100
20230808,091000,17098075,4765,4815,4815,4765,57
20230808,090900,16826420,4830,4830,4830,4830,0
20230808,090800,16826420,4830,4825,4830,4825,500
20230808,090700,14412825,4835,4835,4835,4835,0
20230808,090600,14412825,4835,4835,4835,4835,21
20230808,090500,14311290,4760,4750,4840,4750,3
20230808,090400,14296940,4900,4725,4900,4725,403
20230808,090300,12366655,4725,4780,4780,4725,75
20230808,090200,12011015,4770,4775,4780,4770,130
20230808,090100,11390315,4770,4740,4770,4740,2053
20230808,090000,1639505,4740,4710,4740,4710,347