KissMeData/024120/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190000,121281750,4670,4670,4670,4670,518
20230810,185900,121281750,4670,4670,4670,4670,0
20230810,185800,121281750,4670,4670,4670,4670,0
20230810,185700,121281750,4670,4670,4670,4670,0
20230810,185600,121281750,4670,4670,4670,4670,0
20230810,185500,121281750,4670,4670,4670,4670,0
20230810,185400,121281750,4670,4670,4670,4670,0
20230810,185300,121281750,4670,4670,4670,4670,0
20230810,185200,121281750,4670,4670,4670,4670,0
20230810,185100,121281750,4670,4670,4670,4670,0
20230810,185000,121281750,4670,4670,4670,4670,0
20230810,184900,121281750,4670,4670,4670,4670,0
20230810,184800,121281750,4670,4670,4670,4670,0
20230810,184700,121281750,4670,4670,4670,4670,0
20230810,184600,121281750,4670,4670,4670,4670,0
20230810,184500,121281750,4670,4670,4670,4670,0
20230810,184400,121281750,4670,4670,4670,4670,0
20230810,184300,121281750,4670,4670,4670,4670,0
20230810,184200,121281750,4670,4670,4670,4670,0
20230810,184100,121281750,4670,4670,4670,4670,0
20230810,184000,121281750,4670,4670,4670,4670,0
20230810,183900,121281750,4670,4670,4670,4670,0
20230810,183800,121281750,4670,4670,4670,4670,0
20230810,183700,121281750,4670,4670,4670,4670,0
20230810,183600,121281750,4670,4670,4670,4670,0
20230810,183500,121281750,4670,4670,4670,4670,0
20230810,183400,121281750,4670,4670,4670,4670,0
20230810,183300,121281750,4670,4670,4670,4670,0
20230810,183200,121281750,4670,4670,4670,4670,0
20230810,183100,121281750,4670,4670,4670,4670,0
20230810,183000,121281750,4670,4670,4670,4670,518
20230810,182900,121281750,4670,4670,4670,4670,0
20230810,182800,121281750,4670,4670,4670,4670,0
20230810,182700,121281750,4670,4670,4670,4670,0
20230810,182600,121281750,4670,4670,4670,4670,0
20230810,182500,121281750,4670,4670,4670,4670,0
20230810,182400,121281750,4670,4670,4670,4670,0
20230810,182300,121281750,4670,4670,4670,4670,0
20230810,182200,121281750,4670,4670,4670,4670,0
20230810,182100,121281750,4670,4670,4670,4670,0
20230810,182000,121281750,4670,4670,4670,4670,0
20230810,181900,121281750,4670,4670,4670,4670,0
20230810,181800,121281750,4670,4670,4670,4670,0
20230810,181700,121281750,4670,4670,4670,4670,0
20230810,181600,121281750,4670,4670,4670,4670,0
20230810,181500,121281750,4670,4670,4670,4670,0
20230810,181400,121281750,4670,4670,4670,4670,0
20230810,181300,121281750,4670,4670,4670,4670,0
20230810,181200,121281750,4670,4670,4670,4670,0
20230810,181100,121281750,4670,4670,4670,4670,0
20230810,181000,121281750,4670,4670,4670,4670,0
20230810,180900,121281750,4670,4670,4670,4670,0
20230810,180800,121281750,4670,4670,4670,4670,0
20230810,180700,121281750,4670,4670,4670,4670,0
20230810,180600,121281750,4670,4670,4670,4670,0
20230810,180500,121281750,4670,4670,4670,4670,0
20230810,180400,121281750,4670,4670,4670,4670,0
20230810,180300,121281750,4670,4670,4670,4670,0
20230810,180200,121281750,4670,4670,4670,4670,0
20230810,180100,121281750,4670,4670,4670,4670,0
20230810,180000,121281750,4670,4670,4670,4670,518
20230810,175900,121281750,4670,4670,4670,4670,0
20230810,175800,121281750,4670,4670,4670,4670,0
20230810,175700,121281750,4670,4670,4670,4670,0
20230810,175600,121281750,4670,4670,4670,4670,0
20230810,175500,121281750,4670,4670,4670,4670,0
20230810,175400,121281750,4670,4670,4670,4670,0
20230810,175300,121281750,4670,4670,4670,4670,0
20230810,175200,121281750,4670,4670,4670,4670,0
20230810,175100,121281750,4670,4670,4670,4670,0
20230810,175000,121281750,4670,4670,4670,4670,0
20230810,174900,121281750,4670,4670,4670,4670,0
20230810,174800,121281750,4670,4670,4670,4670,0
20230810,174700,121281750,4670,4670,4670,4670,0
20230810,174600,121281750,4670,4670,4670,4670,0
20230810,174500,121281750,4670,4670,4670,4670,0
20230810,174400,121281750,4670,4670,4670,4670,0
20230810,174300,121281750,4670,4670,4670,4670,0
20230810,174200,121281750,4670,4670,4670,4670,0
20230810,174100,121281750,4670,4670,4670,4670,0
20230810,174000,121281750,4670,4670,4670,4670,0
20230810,173900,121281750,4670,4670,4670,4670,0
20230810,173800,121281750,4670,4670,4670,4670,0
20230810,173700,121281750,4670,4670,4670,4670,0
20230810,173600,121281750,4670,4670,4670,4670,0
20230810,173500,121281750,4670,4670,4670,4670,0
20230810,173400,121281750,4670,4670,4670,4670,0
20230810,173300,121281750,4670,4670,4670,4670,0
20230810,173200,121281750,4670,4670,4670,4670,0
20230810,173100,121281750,4670,4670,4670,4670,0
20230810,173000,121281750,4670,4670,4670,4670,518
20230810,172900,121281750,4670,4670,4670,4670,0
20230810,172800,121281750,4670,4670,4670,4670,0
20230810,172700,121281750,4670,4670,4670,4670,0
20230810,172600,121281750,4670,4670,4670,4670,0
20230810,172500,121281750,4670,4670,4670,4670,0
20230810,172400,121281750,4670,4670,4670,4670,0
20230810,172300,121281750,4670,4670,4670,4670,0
20230810,172200,121281750,4670,4670,4670,4670,0
20230810,172100,121281750,4670,4670,4670,4670,0
20230810,172000,121281750,4670,4670,4670,4670,0
20230810,171900,121281750,4670,4670,4670,4670,0
20230810,171800,121281750,4670,4670,4670,4670,0
20230810,171700,121281750,4670,4670,4670,4670,0
20230810,171600,121281750,4670,4670,4670,4670,0
20230810,171500,121281750,4670,4670,4670,4670,0
20230810,171400,121281750,4670,4670,4670,4670,0
20230810,171300,121281750,4670,4670,4670,4670,0
20230810,171200,121281750,4670,4670,4670,4670,0
20230810,171100,121281750,4670,4670,4670,4670,0
20230810,171000,121281750,4670,4670,4670,4670,0
20230810,170900,121281750,4670,4670,4670,4670,0
20230810,170800,121281750,4670,4670,4670,4670,0
20230810,170700,121281750,4670,4670,4670,4670,0
20230810,170600,121281750,4670,4670,4670,4670,0
20230810,170500,121281750,4670,4670,4670,4670,0
20230810,170400,121281750,4670,4670,4670,4670,0
20230810,170300,121281750,4670,4670,4670,4670,0
20230810,170200,121281750,4670,4670,4670,4670,0
20230810,170100,121281750,4670,4670,4670,4670,0
20230810,170000,121281750,4670,4670,4670,4670,518
20230810,165900,121281750,4670,4670,4670,4670,0
20230810,165800,121281750,4670,4670,4670,4670,0
20230810,165700,121281750,4670,4670,4670,4670,0
20230810,165600,121281750,4670,4670,4670,4670,0
20230810,165500,121281750,4670,4670,4670,4670,0
20230810,165400,121281750,4670,4670,4670,4670,0
20230810,165300,121281750,4670,4670,4670,4670,0
20230810,165200,121281750,4670,4670,4670,4670,0
20230810,165100,121281750,4670,4670,4670,4670,0
20230810,165000,121281750,4670,4670,4670,4670,0
20230810,164900,121281750,4670,4670,4670,4670,0
20230810,164800,121281750,4670,4670,4670,4670,0
20230810,164700,121281750,4670,4670,4670,4670,0
20230810,164600,121281750,4670,4670,4670,4670,0
20230810,164500,121281750,4670,4670,4670,4670,0
20230810,164400,121281750,4670,4670,4670,4670,0
20230810,164300,121281750,4670,4670,4670,4670,0
20230810,164200,121281750,4670,4670,4670,4670,0
20230810,164100,121281750,4670,4670,4670,4670,0
20230810,164000,121281750,4670,4670,4670,4670,0
20230810,163900,121281750,4670,4670,4670,4670,0
20230810,163800,121281750,4670,4670,4670,4670,0
20230810,163700,121281750,4670,4670,4670,4670,0
20230810,163600,121281750,4670,4670,4670,4670,0
20230810,163500,121281750,4670,4670,4670,4670,0
20230810,163400,121281750,4670,4670,4670,4670,0
20230810,163300,121281750,4670,4670,4670,4670,0
20230810,163200,121281750,4670,4670,4670,4670,0
20230810,163100,121281750,4670,4670,4670,4670,0
20230810,163000,121281750,4670,4670,4670,4670,518
20230810,162900,121281750,4670,4670,4670,4670,0
20230810,162800,121281750,4670,4670,4670,4670,0
20230810,162700,121281750,4670,4670,4670,4670,0
20230810,162600,121281750,4670,4670,4670,4670,0
20230810,162500,121281750,4670,4670,4670,4670,0
20230810,162400,121281750,4670,4670,4670,4670,0
20230810,162300,121281750,4670,4670,4670,4670,0
20230810,162200,121281750,4670,4670,4670,4670,0
20230810,162100,121281750,4670,4670,4670,4670,0
20230810,162000,121281750,4670,4670,4670,4670,0
20230810,161900,121281750,4670,4670,4670,4670,0
20230810,161800,121281750,4670,4670,4670,4670,0
20230810,161700,121281750,4670,4670,4670,4670,0
20230810,161600,121281750,4670,4670,4670,4670,0
20230810,161500,121281750,4670,4670,4670,4670,0
20230810,161400,121281750,4670,4670,4670,4670,0
20230810,161300,121281750,4670,4670,4670,4670,0
20230810,161200,121281750,4670,4670,4670,4670,0
20230810,161100,121281750,4670,4670,4670,4670,0
20230810,161000,121281750,4670,4670,4670,4670,0
20230810,160900,121281750,4670,4670,4670,4670,0
20230810,160800,121281750,4670,4670,4670,4670,0
20230810,160700,121281750,4670,4670,4670,4670,0
20230810,160600,121281750,4670,4670,4670,4670,0
20230810,160500,121281750,4670,4670,4670,4670,0
20230810,160400,121281750,4670,4670,4670,4670,0
20230810,160300,121281750,4670,4670,4670,4670,0
20230810,160200,121281750,4670,4670,4670,4670,0
20230810,160100,121281750,4670,4670,4670,4670,0
20230810,160000,121281750,4670,4670,4670,4670,518
20230810,155900,121281750,4670,4670,4670,4670,0
20230810,155800,121281750,4670,4670,4670,4670,0
20230810,155700,121281750,4670,4670,4670,4670,0
20230810,155600,121281750,4670,4670,4670,4670,0
20230810,155500,121281750,4670,4670,4670,4670,0
20230810,155400,121281750,4670,4670,4670,4670,0
20230810,155300,121281750,4670,4670,4670,4670,0
20230810,155200,121281750,4670,4670,4670,4670,0
20230810,155100,121281750,4670,4670,4670,4670,0
20230810,155000,121281750,4670,4670,4670,4670,0
20230810,154900,121281750,4670,4670,4670,4670,0
20230810,154800,121281750,4670,4670,4670,4670,0
20230810,154700,121281750,4670,4670,4670,4670,0
20230810,154600,121281750,4670,4670,4670,4670,0
20230810,154500,121281750,4670,4670,4670,4670,0
20230810,154400,121281750,4670,4670,4670,4670,0
20230810,154300,121281750,4670,4670,4670,4670,0
20230810,154200,121281750,4670,4670,4670,4670,0
20230810,154100,121281750,4670,4670,4670,4670,0
20230810,154000,121281750,4670,4670,4670,4670,0
20230810,153900,121281750,4670,4670,4670,4670,0
20230810,153800,121281750,4670,4670,4670,4670,0
20230810,153700,121281750,4670,4670,4670,4670,0
20230810,153600,121281750,4670,4670,4670,4670,0
20230810,153500,121281750,4670,4670,4670,4670,0
20230810,153400,121281750,4670,4670,4670,4670,0
20230810,153300,121281750,4670,4670,4670,4670,0
20230810,153200,121281750,4670,4670,4670,4670,0
20230810,153100,121281750,4670,4670,4670,4670,0
20230810,153000,121281750,4670,4670,4670,4670,1036
20230810,152900,118862690,4675,4675,4675,4675,0
20230810,152800,118862690,4675,4675,4675,4675,0
20230810,152700,118862690,4675,4675,4675,4675,0
20230810,152600,118862690,4675,4675,4675,4675,0
20230810,152500,118862690,4675,4675,4675,4675,0
20230810,152400,118862690,4675,4675,4675,4675,0
20230810,152300,118862690,4675,4675,4675,4675,0
20230810,152200,118862690,4675,4675,4675,4675,0
20230810,152100,118862690,4675,4675,4675,4675,0
20230810,152000,118862690,4675,4675,4675,4675,0
20230810,151900,118862690,4675,4650,4675,4650,670
20230810,151800,115745150,4650,4650,4650,4650,0
20230810,151700,115745150,4650,4650,4650,4650,25
20230810,151600,115628900,4650,4650,4650,4650,385
20230810,151500,113838650,4655,4655,4655,4655,70
20230810,151400,113512800,4655,4655,4655,4655,2
20230810,151300,113503490,4655,4655,4655,4655,0
20230810,151200,113503490,4655,4655,4655,4655,0
20230810,151100,113503490,4655,4655,4655,4655,1
20230810,151000,113498835,4655,4655,4655,4655,1
20230810,150900,113494180,4655,4655,4655,4655,0
20230810,150800,113494180,4655,4655,4655,4655,2
20230810,150700,113484870,4645,4655,4655,4645,68
20230810,150600,113168520,4650,4655,4655,4650,23
20230810,150500,113061555,4655,4655,4655,4655,0
20230810,150400,113061555,4655,4655,4655,4655,16
20230810,150300,112987075,4655,4655,4655,4655,0
20230810,150200,112987075,4655,4655,4655,4655,0
20230810,150100,112987075,4655,4655,4655,4655,0
20230810,150000,112987075,4655,4655,4655,4655,1
20230810,145900,112982420,4655,4655,4655,4655,0
20230810,145800,112982420,4655,4655,4655,4655,0
20230810,145700,112982420,4655,4655,4655,4655,30
20230810,145600,112842770,4655,4655,4655,4655,20
20230810,145500,112749670,4655,4655,4655,4655,0
20230810,145400,112749670,4655,4655,4655,4655,5
20230810,145300,112726395,4655,4655,4655,4655,18
20230810,145200,112642605,4655,4655,4655,4655,10
20230810,145100,112596055,4655,4655,4655,4655,0
20230810,145000,112596055,4655,4655,4655,4655,5
20230810,144900,112572780,4655,4645,4655,4640,77
20230810,144800,112214740,4640,4655,4655,4640,68
20230810,144700,111898555,4650,4645,4650,4645,2
20230810,144600,111889260,4645,4645,4645,4645,1
20230810,144500,111884615,4650,4650,4650,4650,0
20230810,144400,111884615,4650,4650,4650,4650,31
20230810,144300,111740465,4650,4650,4650,4650,351
20230810,144200,110108315,4655,4650,4655,4650,111
20230810,144100,109592110,4655,4650,4655,4650,110
20230810,144000,109080110,4650,4650,4650,4650,100
20230810,143900,108615110,4675,4675,4675,4675,0
20230810,143800,108615110,4675,4675,4675,4675,10
20230810,143700,108568360,4680,4680,4680,4680,0
20230810,143600,108568360,4680,4680,4680,4680,0
20230810,143500,108568360,4680,4680,4680,4680,0
20230810,143400,108568360,4680,4680,4680,4680,0
20230810,143300,108568360,4680,4670,4680,4670,23
20230810,143200,108460850,4645,4645,4645,4645,0
20230810,143100,108460850,4645,4680,4680,4645,96
20230810,143000,108012645,4680,4680,4680,4680,0
20230810,142900,108012645,4680,4680,4680,4680,2
20230810,142800,108003285,4650,4655,4660,4650,60
20230810,142700,107724025,4655,4655,4655,4655,10
20230810,142600,107677475,4680,4680,4680,4680,0
20230810,142500,107677475,4680,4680,4680,4680,0
20230810,142400,107677475,4680,4680,4680,4680,0
20230810,142300,107677475,4680,4680,4680,4680,163
20230810,142200,106914635,4680,4680,4680,4680,164
20230810,142100,106147115,4680,4680,4680,4680,0
20230810,142000,106147115,4680,4680,4680,4680,0
20230810,141900,106147115,4680,4680,4680,4680,0
20230810,141800,106147115,4680,4680,4680,4680,0
20230810,141700,106147115,4680,4680,4680,4680,0
20230810,141600,106147115,4680,4680,4680,4680,0
20230810,141500,106147115,4680,4680,4680,4680,0
20230810,141400,106147115,4680,4680,4680,4680,42
20230810,141300,105950555,4670,4670,4670,4670,0
20230810,141200,105950555,4670,4670,4670,4670,0
20230810,141100,105950555,4670,4670,4670,4670,0
20230810,141000,105950555,4670,4670,4670,4670,3
20230810,140900,105936545,4680,4680,4680,4680,0
20230810,140800,105936545,4680,4655,4680,4645,1002
20230810,140700,101282145,4650,4650,4650,4650,103
20230810,140600,100803195,4680,4680,4680,4680,0
20230810,140500,100803195,4680,4680,4680,4680,0
20230810,140400,100803195,4680,4680,4680,4680,0
20230810,140300,100803195,4680,4680,4680,4680,0
20230810,140200,100803195,4680,4680,4680,4680,0
20230810,140100,100803195,4680,4680,4680,4680,0
20230810,140000,100803195,4680,4650,4680,4650,131
20230810,135900,100193985,4680,4670,4680,4670,98
20230810,135800,99736310,4670,4670,4670,4670,2
20230810,135700,99726970,4645,4645,4645,4645,0
20230810,135600,99726970,4645,4645,4645,4645,0
20230810,135500,99726970,4645,4645,4645,4645,0
20230810,135400,99726970,4645,4645,4645,4645,0
20230810,135300,99726970,4645,4645,4645,4645,0
20230810,135200,99726970,4645,4670,4670,4645,35
20230810,135100,99563870,4670,4670,4670,4670,0
20230810,135000,99563870,4670,4670,4670,4670,65
20230810,134900,99260320,4670,4670,4670,4670,0
20230810,134800,99260320,4670,4670,4670,4670,0
20230810,134700,99260320,4670,4670,4670,4670,0
20230810,134600,99260320,4670,4670,4670,4670,0
20230810,134500,99260320,4670,4670,4670,4670,0
20230810,134400,99260320,4670,4670,4670,4670,0
20230810,134300,99260320,4670,4670,4670,4670,0
20230810,134200,99260320,4670,4670,4670,4670,0
20230810,134100,99260320,4670,4670,4670,4670,0
20230810,134000,99260320,4670,4670,4670,4670,0
20230810,133900,99260320,4670,4670,4670,4670,1
20230810,133800,99255650,4670,4665,4670,4665,3
20230810,133700,99241645,4650,4650,4650,4650,0
20230810,133600,99241645,4650,4650,4650,4650,15
20230810,133500,99171895,4680,4680,4680,4680,0
20230810,133400,99171895,4680,4680,4680,4680,0
20230810,133300,99171895,4680,4680,4680,4680,0
20230810,133200,99171895,4680,4680,4680,4680,0
20230810,133100,99171895,4680,4680,4680,4680,0
20230810,133000,99171895,4680,4680,4680,4680,0
20230810,132900,99171895,4680,4680,4680,4680,0
20230810,132800,99171895,4680,4680,4680,4680,2
20230810,132700,99162535,4645,4645,4645,4645,50
20230810,132600,98930285,4680,4680,4680,4680,0
20230810,132500,98930285,4680,4680,4680,4680,1
20230810,132400,98925605,4680,4675,4680,4675,2
20230810,132300,98916250,4635,4635,4635,4635,0
20230810,132200,98916250,4635,4635,4635,4635,0
20230810,132100,98916250,4635,4635,4635,4635,0
20230810,132000,98916250,4635,4635,4635,4635,0
20230810,131900,98916250,4635,4635,4635,4635,0
20230810,131800,98916250,4635,4670,4670,4635,2
20230810,131700,98906945,4640,4645,4645,4640,330
20230810,131600,97375405,4645,4675,4675,4645,4
20230810,131500,97356755,4650,4650,4650,4650,0
20230810,131400,97356755,4650,4650,4650,4650,50
20230810,131300,97124255,4685,4685,4685,4685,0
20230810,131200,97124255,4685,4685,4685,4685,0
20230810,131100,97124255,4685,4685,4685,4685,0
20230810,131000,97124255,4685,4685,4685,4685,0
20230810,130900,97124255,4685,4685,4685,4685,0
20230810,130800,97124255,4685,4685,4685,4685,0
20230810,130700,97124255,4685,4685,4685,4685,0
20230810,130600,97124255,4685,4685,4685,4685,0
20230810,130500,97124255,4685,4685,4685,4685,0
20230810,130400,97124255,4685,4685,4685,4685,0
20230810,130300,97124255,4685,4685,4685,4685,0
20230810,130200,97124255,4685,4685,4685,4685,0
20230810,130100,97124255,4685,4685,4685,4685,0
20230810,130000,97124255,4685,4685,4685,4685,10
20230810,125900,97077405,4685,4685,4685,4685,0
20230810,125800,97077405,4685,4685,4685,4685,0
20230810,125700,97077405,4685,4685,4685,4685,0
20230810,125600,97077405,4685,4685,4685,4685,0
20230810,125500,97077405,4685,4685,4685,4685,0
20230810,125400,97077405,4685,4685,4685,4685,0
20230810,125300,97077405,4685,4685,4685,4685,0
20230810,125200,97077405,4685,4685,4685,4685,0
20230810,125100,97077405,4685,4685,4685,4685,0
20230810,125000,97077405,4685,4685,4685,4645,144
20230810,124900,96407865,4650,4650,4650,4650,0
20230810,124800,96407865,4650,4650,4650,4650,0
20230810,124700,96407865,4650,4650,4650,4650,0
20230810,124600,96407865,4650,4650,4650,4650,0
20230810,124500,96407865,4650,4650,4650,4650,0
20230810,124400,96407865,4650,4685,4685,4650,4
20230810,124300,96389190,4655,4655,4655,4655,0
20230810,124200,96389190,4655,4655,4655,4655,50
20230810,124100,96156440,4660,4660,4660,4660,0
20230810,124000,96156440,4660,4660,4660,4660,59
20230810,123900,95881500,4690,4690,4690,4690,0
20230810,123800,95881500,4690,4690,4690,4690,0
20230810,123700,95881500,4690,4690,4690,4690,0
20230810,123600,95881500,4690,4690,4690,4690,0
20230810,123500,95881500,4690,4690,4690,4690,0
20230810,123400,95881500,4690,4690,4690,4690,0
20230810,123300,95881500,4690,4690,4690,4690,0
20230810,123200,95881500,4690,4690,4690,4690,0
20230810,123100,95881500,4690,4690,4690,4690,0
20230810,123000,95881500,4690,4690,4690,4690,0
20230810,122900,95881500,4690,4685,4690,4685,15
20230810,122800,95811220,4685,4685,4685,4685,1
20230810,122700,95806535,4685,4685,4685,4685,0
20230810,122600,95806535,4685,4685,4685,4685,3
20230810,122500,95792480,4685,4685,4685,4685,0
20230810,122400,95792480,4685,4685,4685,4685,2
20230810,122300,95783110,4655,4655,4655,4655,0
20230810,122200,95783110,4655,4655,4655,4655,20
20230810,122100,95690010,4685,4685,4685,4685,4
20230810,122000,95671270,4650,4685,4685,4650,6
20230810,121900,95643255,4685,4685,4685,4685,1
20230810,121800,95638570,4685,4685,4685,4685,70
20230810,121700,95310620,4685,4685,4685,4685,2
20230810,121600,95301250,4680,4680,4680,4680,1
20230810,121500,95296570,4650,4655,4655,4650,117
20230810,121400,94752020,4660,4660,4660,4660,0
20230810,121300,94752020,4660,4660,4660,4660,1
20230810,121200,94747360,4680,4680,4680,4680,0
20230810,121100,94747360,4680,4680,4680,4680,58
20230810,121000,94475920,4680,4680,4680,4680,12
20230810,120900,94419760,4685,4685,4685,4685,0
20230810,120800,94419760,4685,4685,4685,4685,0
20230810,120700,94419760,4685,4660,4685,4650,1504
20230810,120600,87421940,4655,4655,4655,4655,0
20230810,120500,87421940,4655,4655,4655,4655,0
20230810,120400,87421940,4655,4655,4655,4655,0
20230810,120300,87421940,4655,4655,4655,4655,0
20230810,120200,87421940,4655,4655,4655,4655,0
20230810,120100,87421940,4655,4670,4670,4655,103
20230810,120000,86942140,4685,4665,4685,4665,159
20230810,115900,86200365,4685,4675,4685,4675,142
20230810,115800,85536420,4675,4675,4675,4675,0
20230810,115700,85536420,4675,4675,4675,4675,0
20230810,115600,85536420,4675,4675,4675,4675,0
20230810,115500,85536420,4675,4665,4675,4665,6
20230810,115400,85508400,4675,4665,4675,4660,26
20230810,115300,85387080,4665,4675,4675,4665,270
20230810,115200,84127170,4675,4685,4685,4675,160
20230810,115100,83379160,4680,4680,4680,4680,0
20230810,115000,83379160,4680,4680,4680,4680,400
20230810,114900,81507160,4680,4680,4680,4680,0
20230810,114800,81507160,4680,4680,4680,4680,92
20230810,114700,81076600,4690,4690,4690,4690,2
20230810,114600,81067220,4685,4685,4685,4685,319
20230810,114500,79572705,4675,4675,4675,4675,0
20230810,114400,79572705,4675,4675,4675,4675,5
20230810,114300,79549330,4685,4685,4685,4685,0
20230810,114200,79549330,4685,4685,4685,4685,4
20230810,114100,79530590,4685,4685,4685,4685,0
20230810,114000,79530590,4685,4685,4685,4685,0
20230810,113900,79530590,4685,4685,4685,4685,0
20230810,113800,79530590,4685,4685,4685,4685,0
20230810,113700,79530590,4685,4685,4685,4685,0
20230810,113600,79530590,4685,4685,4685,4685,1
20230810,113500,79525905,4685,4685,4685,4685,0
20230810,113400,79525905,4685,4685,4685,4685,0
20230810,113300,79525905,4685,4685,4685,4685,0
20230810,113200,79525905,4685,4685,4685,4685,0
20230810,113100,79525905,4685,4685,4685,4685,0
20230810,113000,79525905,4685,4660,4685,4660,507
20230810,112900,77163235,4685,4685,4685,4685,0
20230810,112800,77163235,4685,4685,4685,4685,0
20230810,112700,77163235,4685,4685,4685,4685,0
20230810,112600,77163235,4685,4685,4685,4685,1
20230810,112500,77158550,4680,4680,4680,4680,0
20230810,112400,77158550,4680,4680,4680,4680,0
20230810,112300,77158550,4680,4680,4680,4680,1
20230810,112200,77153870,4680,4680,4680,4680,0
20230810,112100,77153870,4680,4680,4680,4680,0
20230810,112000,77153870,4680,4680,4680,4680,0
20230810,111900,77153870,4680,4680,4680,4680,3
20230810,111800,77139830,4675,4675,4675,4675,70
20230810,111700,76812580,4670,4670,4670,4670,293
20230810,111600,75444270,4655,4655,4655,4655,0
20230810,111500,75444270,4655,4655,4655,4655,62
20230810,111400,75155660,4670,4670,4670,4670,0
20230810,111300,75155660,4670,4670,4670,4670,5
20230810,111200,75132310,4670,4670,4670,4670,0
20230810,111100,75132310,4670,4670,4670,4670,0
20230810,111000,75132310,4670,4670,4670,4670,0
20230810,110900,75132310,4670,4670,4670,4670,2
20230810,110800,75122970,4670,4670,4670,4670,0
20230810,110700,75122970,4670,4670,4670,4670,10
20230810,110600,75076270,4670,4670,4670,4670,0
20230810,110500,75076270,4670,4670,4670,4670,5
20230810,110400,75052920,4670,4670,4670,4670,0
20230810,110300,75052920,4670,4670,4670,4670,165
20230810,110200,74282370,4675,4675,4675,4675,1
20230810,110100,74277695,4670,4670,4670,4670,0
20230810,110000,74277695,4670,4670,4670,4670,125
20230810,105900,73693945,4655,4655,4655,4655,1
20230810,105800,73689290,4670,4670,4670,4670,0
20230810,105700,73689290,4670,4670,4670,4670,0
20230810,105600,73689290,4670,4670,4670,4670,0
20230810,105500,73689290,4670,4670,4670,4670,0
20230810,105400,73689290,4670,4635,4670,4635,302
20230810,105300,72289450,4670,4670,4670,4670,0
20230810,105200,72289450,4670,4670,4670,4670,0
20230810,105100,72289450,4670,4670,4670,4670,0
20230810,105000,72289450,4670,4670,4670,4670,0
20230810,104900,72289450,4670,4670,4670,4670,0
20230810,104800,72289450,4670,4670,4670,4670,0
20230810,104700,72289450,4670,4660,4670,4660,21
20230810,104600,72191395,4635,4645,4645,4635,5
20230810,104500,72168210,4655,4655,4655,4655,1
20230810,104400,72163555,4645,4645,4645,4645,89
20230810,104300,71750150,4630,4630,4630,4630,0
20230810,104200,71750150,4630,4645,4645,4630,29
20230810,104100,71615595,4635,4635,4635,4635,0
20230810,104000,71615595,4635,4635,4635,4635,300
20230810,103900,70225095,4635,4635,4635,4635,31
20230810,103800,70081410,4635,4635,4635,4635,0
20230810,103700,70081410,4635,4645,4645,4635,4
20230810,103600,70062845,4645,4645,4645,4645,16
20230810,103500,69988525,4645,4670,4670,4645,458
20230810,103400,67860615,4680,4680,4680,4680,1
20230810,103300,67855935,4685,4685,4685,4685,0
20230810,103200,67855935,4685,4685,4685,4685,0
20230810,103100,67855935,4685,4685,4685,4685,0
20230810,103000,67855935,4685,4665,4685,4655,165
20230810,102900,67087780,4685,4665,4685,4665,162
20230810,102800,66331495,4665,4665,4665,4665,0
20230810,102700,66331495,4665,4665,4665,4665,0
20230810,102600,66331495,4665,4640,4665,4640,51
20230810,102500,66094830,4665,4665,4665,4665,5
20230810,102400,66071505,4665,4665,4665,4665,0
20230810,102300,66071505,4665,4665,4665,4665,0
20230810,102200,66071505,4665,4665,4665,4665,0
20230810,102100,66071505,4665,4665,4665,4665,1
20230810,102000,66066840,4665,4665,4665,4665,0
20230810,101900,66066840,4665,4665,4665,4665,0
20230810,101800,66066840,4665,4665,4665,4665,0
20230810,101700,66066840,4665,4665,4665,4665,0
20230810,101600,66066840,4665,4665,4665,4665,0
20230810,101500,66066840,4665,4665,4665,4665,0
20230810,101400,66066840,4665,4665,4665,4665,0
20230810,101300,66066840,4665,4665,4665,4665,3
20230810,101200,66052845,4660,4660,4660,4660,0
20230810,101100,66052845,4660,4660,4660,4660,134
20230810,101000,65428405,4655,4655,4655,4655,7
20230810,100900,65395820,4655,4655,4655,4655,0
20230810,100800,65395820,4655,4655,4655,4655,2
20230810,100700,65386510,4635,4640,4640,4635,1067
20230810,100600,60440725,4635,4635,4635,4635,0
20230810,100500,60440725,4635,4635,4635,4635,200
20230810,100400,59513725,4635,4640,4640,4635,322
20230810,100300,58021060,4640,4640,4640,4640,0
20230810,100200,58021060,4640,4640,4640,4640,0
20230810,100100,58021060,4640,4655,4655,4640,180
20230810,100000,57183175,4650,4645,4650,4645,753
20230810,095900,53685300,4645,4645,4645,4645,0
20230810,095800,53685300,4645,4645,4645,4645,0
20230810,095700,53685300,4645,4635,4645,4635,21
20230810,095600,53587955,4625,4625,4625,4625,0
20230810,095500,53587955,4625,4625,4625,4625,0
20230810,095400,53587955,4625,4635,4635,4625,200
20230810,095300,52661960,4635,4635,4635,4635,0
20230810,095200,52661960,4635,4635,4635,4635,1
20230810,095100,52657325,4640,4640,4640,4640,0
20230810,095000,52657325,4640,4625,4640,4625,135
20230810,094900,52031915,4625,4625,4625,4625,0
20230810,094800,52031915,4625,4625,4625,4625,1
20230810,094700,52027290,4615,4615,4615,4615,0
20230810,094600,52027290,4615,4615,4615,4615,0
20230810,094500,52027290,4615,4615,4615,4615,512
20230810,094400,49664410,4615,4620,4620,4615,60
20230810,094300,49387405,4615,4615,4615,4615,44
20230810,094200,49184345,4610,4610,4610,4610,20
20230810,094100,49092145,4610,4610,4610,4610,56
20230810,094000,48833985,4610,4610,4610,4610,2
20230810,093900,48824765,4640,4640,4640,4640,0
20230810,093800,48824765,4640,4630,4640,4630,4
20230810,093700,48806225,4625,4625,4625,4625,13
20230810,093600,48746100,4620,4620,4620,4620,0
20230810,093500,48746100,4620,4620,4620,4620,32
20230810,093400,48598260,4610,4610,4610,4610,0
20230810,093300,48598260,4610,4610,4610,4610,30
20230810,093200,48459960,4605,4605,4605,4605,0
20230810,093100,48459960,4605,4605,4605,4605,164
20230810,093000,47704740,4605,4605,4605,4605,400
20230810,092900,45862740,4600,4620,4620,4600,1300
20230810,092800,39881625,4650,4650,4650,4650,11
20230810,092700,39830475,4650,4650,4650,4650,0
20230810,092600,39830475,4650,4650,4650,4650,0
20230810,092500,39830475,4650,4650,4650,4650,0
20230810,092400,39830475,4650,4650,4650,4650,0
20230810,092300,39830475,4650,4650,4650,4650,0
20230810,092200,39830475,4650,4645,4650,4645,5
20230810,092100,39807235,4655,4615,4655,4615,62
20230810,092000,39519300,4590,4590,4590,4590,0
20230810,091900,39519300,4590,4590,4590,4590,0
20230810,091800,39519300,4590,4605,4605,4590,23
20230810,091700,39413410,4605,4590,4605,4590,7
20230810,091600,39381240,4575,4575,4575,4575,0
20230810,091500,39381240,4575,4600,4600,4570,1268
20230810,091400,33555870,4610,4605,4610,4600,32
20230810,091300,33408585,4600,4615,4620,4600,1030
20230810,091200,28665385,4605,4635,4635,4605,344
20230810,091100,27077175,4635,4635,4645,4635,521
20230810,091000,24662230,4615,4640,4640,4615,485
20230810,090900,22412410,4640,4655,4655,4640,249
20230810,090800,21254225,4640,4650,4650,4640,22
20230810,090700,21151995,4650,4650,4650,4640,280
20230810,090600,19852230,4650,4655,4690,4645,451
20230810,090500,17748785,4665,4695,4695,4665,119
20230810,090400,17190470,4665,4665,4665,4665,200
20230810,090300,16257470,4700,4700,4700,4700,0
20230810,090200,16257470,4700,4700,4700,4700,29
20230810,090100,16121170,4710,4710,4710,4710,20
20230810,090000,16026970,4710,4655,4710,4655,3437