KissMeData/024120/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190000,114545700,4310,4310,4310,4310,435
20230824,185900,114545700,4310,4310,4310,4310,0
20230824,185800,114545700,4310,4310,4310,4310,0
20230824,185700,114545700,4310,4310,4310,4310,0
20230824,185600,114545700,4310,4310,4310,4310,0
20230824,185500,114545700,4310,4310,4310,4310,0
20230824,185400,114545700,4310,4310,4310,4310,0
20230824,185300,114545700,4310,4310,4310,4310,0
20230824,185200,114545700,4310,4310,4310,4310,0
20230824,185100,114545700,4310,4310,4310,4310,0
20230824,185000,114545700,4310,4310,4310,4310,0
20230824,184900,114545700,4310,4310,4310,4310,0
20230824,184800,114545700,4310,4310,4310,4310,0
20230824,184700,114545700,4310,4310,4310,4310,0
20230824,184600,114545700,4310,4310,4310,4310,0
20230824,184500,114545700,4310,4310,4310,4310,0
20230824,184400,114545700,4310,4310,4310,4310,0
20230824,184300,114545700,4310,4310,4310,4310,0
20230824,184200,114545700,4310,4310,4310,4310,0
20230824,184100,114545700,4310,4310,4310,4310,0
20230824,184000,114545700,4310,4310,4310,4310,0
20230824,183900,114545700,4310,4310,4310,4310,0
20230824,183800,114545700,4310,4310,4310,4310,0
20230824,183700,114545700,4310,4310,4310,4310,0
20230824,183600,114545700,4310,4310,4310,4310,0
20230824,183500,114545700,4310,4310,4310,4310,0
20230824,183400,114545700,4310,4310,4310,4310,0
20230824,183300,114545700,4310,4310,4310,4310,0
20230824,183200,114545700,4310,4310,4310,4310,0
20230824,183100,114545700,4310,4310,4310,4310,0
20230824,183000,114545700,4310,4310,4310,4310,435
20230824,182900,114545700,4310,4310,4310,4310,0
20230824,182800,114545700,4310,4310,4310,4310,0
20230824,182700,114545700,4310,4310,4310,4310,0
20230824,182600,114545700,4310,4310,4310,4310,0
20230824,182500,114545700,4310,4310,4310,4310,0
20230824,182400,114545700,4310,4310,4310,4310,0
20230824,182300,114545700,4310,4310,4310,4310,0
20230824,182200,114545700,4310,4310,4310,4310,0
20230824,182100,114545700,4310,4310,4310,4310,0
20230824,182000,114545700,4310,4310,4310,4310,0
20230824,181900,114545700,4310,4310,4310,4310,0
20230824,181800,114545700,4310,4310,4310,4310,0
20230824,181700,114545700,4310,4310,4310,4310,0
20230824,181600,114545700,4310,4310,4310,4310,0
20230824,181500,114545700,4310,4310,4310,4310,0
20230824,181400,114545700,4310,4310,4310,4310,0
20230824,181300,114545700,4310,4310,4310,4310,0
20230824,181200,114545700,4310,4310,4310,4310,0
20230824,181100,114545700,4310,4310,4310,4310,0
20230824,181000,114545700,4310,4310,4310,4310,0
20230824,180900,114545700,4310,4310,4310,4310,0
20230824,180800,114545700,4310,4310,4310,4310,0
20230824,180700,114545700,4310,4310,4310,4310,0
20230824,180600,114545700,4310,4310,4310,4310,0
20230824,180500,114545700,4310,4310,4310,4310,0
20230824,180400,114545700,4310,4310,4310,4310,0
20230824,180300,114545700,4310,4310,4310,4310,0
20230824,180200,114545700,4310,4310,4310,4310,0
20230824,180100,114545700,4310,4310,4310,4310,0
20230824,180000,114545700,4310,4310,4310,4310,435
20230824,175900,114545700,4310,4310,4310,4310,0
20230824,175800,114545700,4310,4310,4310,4310,0
20230824,175700,114545700,4310,4310,4310,4310,0
20230824,175600,114545700,4310,4310,4310,4310,0
20230824,175500,114545700,4310,4310,4310,4310,0
20230824,175400,114545700,4310,4310,4310,4310,0
20230824,175300,114545700,4310,4310,4310,4310,0
20230824,175200,114545700,4310,4310,4310,4310,0
20230824,175100,114545700,4310,4310,4310,4310,0
20230824,175000,114545700,4310,4310,4310,4310,0
20230824,174900,114545700,4310,4310,4310,4310,0
20230824,174800,114545700,4310,4310,4310,4310,0
20230824,174700,114545700,4310,4310,4310,4310,0
20230824,174600,114545700,4310,4310,4310,4310,0
20230824,174500,114545700,4310,4310,4310,4310,0
20230824,174400,114545700,4310,4310,4310,4310,0
20230824,174300,114545700,4310,4310,4310,4310,0
20230824,174200,114545700,4310,4310,4310,4310,0
20230824,174100,114545700,4310,4310,4310,4310,0
20230824,174000,114545700,4310,4310,4310,4310,0
20230824,173900,114545700,4310,4310,4310,4310,0
20230824,173800,114545700,4310,4310,4310,4310,0
20230824,173700,114545700,4310,4310,4310,4310,0
20230824,173600,114545700,4310,4310,4310,4310,0
20230824,173500,114545700,4310,4310,4310,4310,0
20230824,173400,114545700,4310,4310,4310,4310,0
20230824,173300,114545700,4310,4310,4310,4310,0
20230824,173200,114545700,4310,4310,4310,4310,0
20230824,173100,114545700,4310,4310,4310,4310,0
20230824,173000,114545700,4310,4310,4310,4310,435
20230824,172900,114545700,4310,4310,4310,4310,0
20230824,172800,114545700,4310,4310,4310,4310,0
20230824,172700,114545700,4310,4310,4310,4310,0
20230824,172600,114545700,4310,4310,4310,4310,0
20230824,172500,114545700,4310,4310,4310,4310,0
20230824,172400,114545700,4310,4310,4310,4310,0
20230824,172300,114545700,4310,4310,4310,4310,0
20230824,172200,114545700,4310,4310,4310,4310,0
20230824,172100,114545700,4310,4310,4310,4310,0
20230824,172000,114545700,4310,4310,4310,4310,0
20230824,171900,114545700,4310,4310,4310,4310,0
20230824,171800,114545700,4310,4310,4310,4310,0
20230824,171700,114545700,4310,4310,4310,4310,0
20230824,171600,114545700,4310,4310,4310,4310,0
20230824,171500,114545700,4310,4310,4310,4310,0
20230824,171400,114545700,4310,4310,4310,4310,0
20230824,171300,114545700,4310,4310,4310,4310,0
20230824,171200,114545700,4310,4310,4310,4310,0
20230824,171100,114545700,4310,4310,4310,4310,0
20230824,171000,114545700,4310,4310,4310,4310,0
20230824,170900,114545700,4310,4310,4310,4310,0
20230824,170800,114545700,4310,4310,4310,4310,0
20230824,170700,114545700,4310,4310,4310,4310,0
20230824,170600,114545700,4310,4310,4310,4310,0
20230824,170500,114545700,4310,4310,4310,4310,0
20230824,170400,114545700,4310,4310,4310,4310,0
20230824,170300,114545700,4310,4310,4310,4310,0
20230824,170200,114545700,4310,4310,4310,4310,0
20230824,170100,114545700,4310,4310,4310,4310,0
20230824,170000,114545700,4310,4310,4310,4310,435
20230824,165900,114545700,4310,4310,4310,4310,0
20230824,165800,114545700,4310,4310,4310,4310,0
20230824,165700,114545700,4310,4310,4310,4310,0
20230824,165600,114545700,4310,4310,4310,4310,0
20230824,165500,114545700,4310,4310,4310,4310,0
20230824,165400,114545700,4310,4310,4310,4310,0
20230824,165300,114545700,4310,4310,4310,4310,0
20230824,165200,114545700,4310,4310,4310,4310,0
20230824,165100,114545700,4310,4310,4310,4310,0
20230824,165000,114545700,4310,4310,4310,4310,0
20230824,164900,114545700,4310,4310,4310,4310,0
20230824,164800,114545700,4310,4310,4310,4310,0
20230824,164700,114545700,4310,4310,4310,4310,0
20230824,164600,114545700,4310,4310,4310,4310,0
20230824,164500,114545700,4310,4310,4310,4310,0
20230824,164400,114545700,4310,4310,4310,4310,0
20230824,164300,114545700,4310,4310,4310,4310,0
20230824,164200,114545700,4310,4310,4310,4310,0
20230824,164100,114545700,4310,4310,4310,4310,0
20230824,164000,114545700,4310,4310,4310,4310,0
20230824,163900,114545700,4310,4310,4310,4310,0
20230824,163800,114545700,4310,4310,4310,4310,0
20230824,163700,114545700,4310,4310,4310,4310,0
20230824,163600,114545700,4310,4310,4310,4310,0
20230824,163500,114545700,4310,4310,4310,4310,0
20230824,163400,114545700,4310,4310,4310,4310,0
20230824,163300,114545700,4310,4310,4310,4310,0
20230824,163200,114545700,4310,4310,4310,4310,0
20230824,163100,114545700,4310,4310,4310,4310,0
20230824,163000,114545700,4310,4310,4310,4310,435
20230824,162900,114545700,4310,4310,4310,4310,0
20230824,162800,114545700,4310,4310,4310,4310,0
20230824,162700,114545700,4310,4310,4310,4310,0
20230824,162600,114545700,4310,4310,4310,4310,0
20230824,162500,114545700,4310,4310,4310,4310,0
20230824,162400,114545700,4310,4310,4310,4310,0
20230824,162300,114545700,4310,4310,4310,4310,0
20230824,162200,114545700,4310,4310,4310,4310,0
20230824,162100,114545700,4310,4310,4310,4310,0
20230824,162000,114545700,4310,4310,4310,4310,0
20230824,161900,114545700,4310,4310,4310,4310,0
20230824,161800,114545700,4310,4310,4310,4310,0
20230824,161700,114545700,4310,4310,4310,4310,0
20230824,161600,114545700,4310,4310,4310,4310,0
20230824,161500,114545700,4310,4310,4310,4310,0
20230824,161400,114545700,4310,4310,4310,4310,0
20230824,161300,114545700,4310,4310,4310,4310,0
20230824,161200,114545700,4310,4310,4310,4310,0
20230824,161100,114545700,4310,4310,4310,4310,0
20230824,161000,114545700,4310,4310,4310,4310,0
20230824,160900,114545700,4310,4310,4310,4310,0
20230824,160800,114545700,4310,4310,4310,4310,0
20230824,160700,114545700,4310,4310,4310,4310,0
20230824,160600,114545700,4310,4310,4310,4310,0
20230824,160500,114545700,4310,4310,4310,4310,0
20230824,160400,114545700,4310,4310,4310,4310,0
20230824,160300,114545700,4310,4310,4310,4310,0
20230824,160200,114545700,4310,4310,4310,4310,0
20230824,160100,114545700,4310,4310,4310,4310,0
20230824,160000,114545700,4310,4310,4310,4310,435
20230824,155900,114545700,4310,4310,4310,4310,0
20230824,155800,114545700,4310,4310,4310,4310,0
20230824,155700,114545700,4310,4310,4310,4310,0
20230824,155600,114545700,4310,4310,4310,4310,0
20230824,155500,114545700,4310,4310,4310,4310,0
20230824,155400,114545700,4310,4310,4310,4310,0
20230824,155300,114545700,4310,4310,4310,4310,0
20230824,155200,114545700,4310,4310,4310,4310,0
20230824,155100,114545700,4310,4310,4310,4310,0
20230824,155000,114545700,4310,4310,4310,4310,0
20230824,154900,114545700,4310,4310,4310,4310,0
20230824,154800,114545700,4310,4310,4310,4310,0
20230824,154700,114545700,4310,4310,4310,4310,0
20230824,154600,114545700,4310,4310,4310,4310,0
20230824,154500,114545700,4310,4310,4310,4310,0
20230824,154400,114545700,4310,4310,4310,4310,0
20230824,154300,114545700,4310,4310,4310,4310,0
20230824,154200,114545700,4310,4310,4310,4310,0
20230824,154100,114545700,4310,4310,4310,4310,0
20230824,154000,114545700,4310,4310,4310,4310,0
20230824,153900,114545700,4310,4310,4310,4310,0
20230824,153800,114545700,4310,4310,4310,4310,0
20230824,153700,114545700,4310,4310,4310,4310,0
20230824,153600,114545700,4310,4310,4310,4310,0
20230824,153500,114545700,4310,4310,4310,4310,0
20230824,153400,114545700,4310,4310,4310,4310,0
20230824,153300,114545700,4310,4310,4310,4310,0
20230824,153200,114545700,4310,4310,4310,4310,0
20230824,153100,114545700,4310,4310,4310,4310,0
20230824,153000,114545700,4310,4310,4310,4310,870
20230824,152900,112670850,4305,4305,4305,4305,0
20230824,152800,112670850,4305,4305,4305,4305,0
20230824,152700,112670850,4305,4305,4305,4305,0
20230824,152600,112670850,4305,4305,4305,4305,0
20230824,152500,112670850,4305,4305,4305,4305,0
20230824,152400,112670850,4305,4305,4305,4305,0
20230824,152300,112670850,4305,4305,4305,4305,0
20230824,152200,112670850,4305,4305,4305,4305,0
20230824,152100,112670850,4305,4305,4305,4305,0
20230824,152000,112670850,4305,4305,4305,4305,0
20230824,151900,112670850,4305,4305,4310,4300,201
20230824,151800,111805420,4305,4305,4305,4305,10
20230824,151700,111762370,4300,4300,4300,4300,12
20230824,151600,111710770,4290,4290,4290,4290,75
20230824,151500,111389020,4290,4290,4290,4290,0
20230824,151400,111389020,4290,4290,4290,4290,0
20230824,151300,111389020,4290,4290,4290,4290,0
20230824,151200,111389020,4290,4290,4290,4290,0
20230824,151100,111389020,4290,4290,4290,4290,0
20230824,151000,111389020,4290,4290,4290,4290,0
20230824,150900,111389020,4290,4290,4290,4290,0
20230824,150800,111389020,4290,4290,4290,4290,30
20230824,150700,111260320,4290,4290,4290,4290,0
20230824,150600,111260320,4290,4290,4290,4290,0
20230824,150500,111260320,4290,4290,4290,4290,0
20230824,150400,111260320,4290,4290,4290,4290,63
20230824,150300,110990050,4290,4295,4295,4290,509
20230824,150200,108806330,4300,4300,4300,4300,0
20230824,150100,108806330,4300,4300,4300,4300,0
20230824,150000,108806330,4300,4300,4300,4300,223
20230824,145900,107847430,4305,4305,4305,4305,134
20230824,145800,107270560,4305,4305,4305,4305,156
20230824,145700,106598980,4310,4310,4310,4310,0
20230824,145600,106598980,4310,4310,4310,4310,8
20230824,145500,106564500,4305,4305,4305,4305,0
20230824,145400,106564500,4305,4305,4305,4305,0
20230824,145300,106564500,4305,4305,4305,4305,0
20230824,145200,106564500,4305,4305,4305,4305,0
20230824,145100,106564500,4305,4310,4310,4305,12
20230824,145000,106512835,4310,4310,4310,4310,1
20230824,144900,106508525,4310,4310,4310,4310,8
20230824,144800,106474045,4305,4305,4305,4305,0
20230824,144700,106474045,4305,4305,4305,4305,174
20230824,144600,105724975,4305,4305,4305,4305,8
20230824,144500,105690535,4305,4305,4305,4305,0
20230824,144400,105690535,4305,4305,4305,4305,0
20230824,144300,105690535,4305,4305,4305,4305,8
20230824,144200,105656095,4305,4305,4305,4305,0
20230824,144100,105656095,4305,4305,4305,4305,0
20230824,144000,105656095,4305,4305,4305,4305,0
20230824,143900,105656095,4305,4305,4305,4305,8
20230824,143800,105621655,4305,4305,4305,4305,0
20230824,143700,105621655,4305,4305,4305,4305,30
20230824,143600,105492505,4305,4305,4305,4305,0
20230824,143500,105492505,4305,4305,4305,4305,0
20230824,143400,105492505,4305,4305,4305,4305,8
20230824,143300,105458065,4300,4300,4300,4300,0
20230824,143200,105458065,4300,4300,4300,4300,0
20230824,143100,105458065,4300,4300,4300,4300,0
20230824,143000,105458065,4300,4300,4300,4300,0
20230824,142900,105458065,4300,4300,4300,4300,0
20230824,142800,105458065,4300,4300,4300,4300,0
20230824,142700,105458065,4300,4300,4300,4300,0
20230824,142600,105458065,4300,4300,4300,4300,0
20230824,142500,105458065,4300,4300,4300,4300,0
20230824,142400,105458065,4300,4300,4300,4300,0
20230824,142300,105458065,4300,4300,4300,4300,0
20230824,142200,105458065,4300,4300,4300,4300,0
20230824,142100,105458065,4300,4300,4300,4300,0
20230824,142000,105458065,4300,4300,4300,4300,724
20230824,141900,102344865,4300,4300,4300,4300,0
20230824,141800,102344865,4300,4300,4300,4300,243
20230824,141700,101299965,4305,4305,4305,4305,0
20230824,141600,101299965,4305,4305,4305,4305,0
20230824,141500,101299965,4305,4305,4305,4305,0
20230824,141400,101299965,4305,4305,4305,4305,0
20230824,141300,101299965,4305,4305,4305,4305,0
20230824,141200,101299965,4305,4305,4305,4305,0
20230824,141100,101299965,4305,4305,4305,4305,50
20230824,141000,101084715,4300,4300,4300,4300,2273
20230824,140900,91310815,4300,4300,4300,4300,313
20230824,140800,89964915,4300,4300,4300,4300,145
20230824,140700,89341415,4300,4300,4300,4300,0
20230824,140600,89341415,4300,4300,4300,4300,570
20230824,140500,86890415,4300,4305,4305,4300,230
20230824,140400,85900280,4305,4305,4305,4305,0
20230824,140300,85900280,4305,4305,4305,4305,0
20230824,140200,85900280,4305,4305,4305,4305,0
20230824,140100,85900280,4305,4305,4305,4305,0
20230824,140000,85900280,4305,4305,4305,4305,0
20230824,135900,85900280,4305,4305,4305,4305,0
20230824,135800,85900280,4305,4305,4305,4305,0
20230824,135700,85900280,4305,4305,4305,4305,0
20230824,135600,85900280,4305,4315,4315,4305,857
20230824,135500,82210715,4315,4325,4325,4315,150
20230824,135400,81562735,4325,4325,4325,4325,0
20230824,135300,81562735,4325,4325,4325,4325,0
20230824,135200,81562735,4325,4325,4325,4325,0
20230824,135100,81562735,4325,4325,4325,4325,0
20230824,135000,81562735,4325,4325,4325,4325,0
20230824,134900,81562735,4325,4325,4325,4325,8
20230824,134800,81528135,4325,4325,4325,4325,0
20230824,134700,81528135,4325,4325,4325,4325,0
20230824,134600,81528135,4325,4325,4325,4325,0
20230824,134500,81528135,4325,4320,4325,4320,10
20230824,134400,81484895,4320,4320,4320,4320,0
20230824,134300,81484895,4320,4320,4320,4320,0
20230824,134200,81484895,4320,4320,4320,4320,8
20230824,134100,81450335,4330,4330,4330,4330,3
20230824,134000,81437345,4320,4320,4320,4320,220
20230824,133900,80486945,4320,4320,4320,4320,0
20230824,133800,80486945,4320,4320,4320,4320,0
20230824,133700,80486945,4320,4320,4320,4320,0
20230824,133600,80486945,4320,4320,4320,4320,0
20230824,133500,80486945,4320,4320,4320,4320,0
20230824,133400,80486945,4320,4320,4320,4320,0
20230824,133300,80486945,4320,4320,4320,4320,0
20230824,133200,80486945,4320,4320,4320,4320,0
20230824,133100,80486945,4320,4320,4320,4320,1
20230824,133000,80482625,4310,4310,4310,4310,0
20230824,132900,80482625,4310,4310,4310,4310,0
20230824,132800,80482625,4310,4310,4310,4310,0
20230824,132700,80482625,4310,4325,4325,4310,100
20230824,132600,80050735,4330,4330,4330,4330,8
20230824,132500,80016095,4330,4330,4330,4330,0
20230824,132400,80016095,4330,4330,4330,4330,0
20230824,132300,80016095,4330,4330,4330,4330,0
20230824,132200,80016095,4330,4330,4330,4330,0
20230824,132100,80016095,4330,4330,4330,4330,0
20230824,132000,80016095,4330,4330,4330,4330,8
20230824,131900,79981455,4325,4325,4325,4325,0
20230824,131800,79981455,4325,4325,4325,4325,0
20230824,131700,79981455,4325,4325,4325,4325,0
20230824,131600,79981455,4325,4325,4325,4325,1
20230824,131500,79977130,4330,4330,4330,4330,8
20230824,131400,79942490,4330,4330,4330,4330,0
20230824,131300,79942490,4330,4330,4330,4330,0
20230824,131200,79942490,4330,4330,4330,4330,0
20230824,131100,79942490,4330,4330,4330,4330,8
20230824,131000,79907850,4330,4330,4330,4330,21
20230824,130900,79816920,4330,4330,4330,4330,0
20230824,130800,79816920,4330,4330,4330,4330,10
20230824,130700,79773620,4320,4320,4320,4320,0
20230824,130600,79773620,4320,4320,4320,4320,0
20230824,130500,79773620,4320,4320,4320,4320,0
20230824,130400,79773620,4320,4320,4320,4320,0
20230824,130300,79773620,4320,4320,4320,4320,0
20230824,130200,79773620,4320,4320,4320,4320,0
20230824,130100,79773620,4320,4320,4320,4320,2
20230824,130000,79764980,4320,4320,4320,4320,0
20230824,125900,79764980,4320,4320,4320,4320,0
20230824,125800,79764980,4320,4320,4320,4320,0
20230824,125700,79764980,4320,4320,4320,4320,0
20230824,125600,79764980,4320,4320,4320,4320,0
20230824,125500,79764980,4320,4320,4320,4320,0
20230824,125400,79764980,4320,4320,4320,4320,0
20230824,125300,79764980,4320,4320,4320,4320,0
20230824,125200,79764980,4320,4320,4320,4320,0
20230824,125100,79764980,4320,4320,4320,4320,0
20230824,125000,79764980,4320,4320,4320,4320,0
20230824,124900,79764980,4320,4320,4320,4320,0
20230824,124800,79764980,4320,4320,4320,4320,0
20230824,124700,79764980,4320,4320,4320,4320,0
20230824,124600,79764980,4320,4320,4320,4320,0
20230824,124500,79764980,4320,4320,4320,4320,0
20230824,124400,79764980,4320,4320,4320,4320,0
20230824,124300,79764980,4320,4320,4320,4320,29
20230824,124200,79639700,4335,4335,4335,4320,2557
20230824,124100,68582515,4335,4330,4335,4330,668
20230824,124000,65689735,4335,4335,4335,4335,0
20230824,123900,65689735,4335,4335,4335,4335,0
20230824,123800,65689735,4335,4335,4335,4335,0
20230824,123700,65689735,4335,4335,4335,4335,0
20230824,123600,65689735,4335,4335,4335,4335,8
20230824,123500,65655055,4335,4335,4335,4335,0
20230824,123400,65655055,4335,4335,4335,4335,0
20230824,123300,65655055,4335,4330,4335,4330,198
20230824,123200,64797535,4335,4335,4335,4335,0
20230824,123100,64797535,4335,4335,4335,4335,8
20230824,123000,64762855,4335,4335,4335,4335,33
20230824,122900,64619800,4335,4335,4335,4335,0
20230824,122800,64619800,4335,4335,4335,4335,0
20230824,122700,64619800,4335,4335,4335,4335,0
20230824,122600,64619800,4335,4335,4335,4335,23
20230824,122500,64520095,4335,4335,4335,4335,30
20230824,122400,64390045,4330,4330,4330,4330,0
20230824,122300,64390045,4330,4330,4330,4330,0
20230824,122200,64390045,4330,4330,4330,4330,0
20230824,122100,64390045,4330,4330,4330,4330,0
20230824,122000,64390045,4330,4330,4330,4330,0
20230824,121900,64390045,4330,4330,4330,4330,20
20230824,121800,64303445,4330,4330,4330,4330,1
20230824,121700,64299115,4330,4330,4330,4330,0
20230824,121600,64299115,4330,4330,4330,4330,0
20230824,121500,64299115,4330,4330,4330,4330,0
20230824,121400,64299115,4330,4330,4330,4330,0
20230824,121300,64299115,4330,4330,4330,4330,0
20230824,121200,64299115,4330,4330,4330,4330,0
20230824,121100,64299115,4330,4330,4330,4330,0
20230824,121000,64299115,4330,4330,4330,4330,0
20230824,120900,64299115,4330,4330,4330,4330,0
20230824,120800,64299115,4330,4330,4330,4330,30
20230824,120700,64169215,4335,4335,4335,4335,8
20230824,120600,64134535,4335,4335,4335,4335,22
20230824,120500,64039165,4335,4335,4335,4335,0
20230824,120400,64039165,4335,4335,4335,4335,0
20230824,120300,64039165,4335,4335,4335,4335,0
20230824,120200,64039165,4335,4335,4335,4335,0
20230824,120100,64039165,4335,4335,4335,4335,0
20230824,120000,64039165,4335,4340,4340,4335,166
20230824,115900,63318825,4340,4340,4340,4340,0
20230824,115800,63318825,4340,4340,4340,4340,30
20230824,115700,63188625,4340,4340,4340,4340,0
20230824,115600,63188625,4340,4340,4340,4340,0
20230824,115500,63188625,4340,4340,4340,4340,1
20230824,115400,63184285,4350,4350,4350,4350,0
20230824,115300,63184285,4350,4350,4350,4350,0
20230824,115200,63184285,4350,4350,4350,4350,111
20230824,115100,62701435,4350,4350,4350,4350,61
20230824,115000,62436085,4350,4350,4350,4350,0
20230824,114900,62436085,4350,4350,4350,4350,0
20230824,114800,62436085,4350,4350,4350,4350,0
20230824,114700,62436085,4350,4350,4350,4350,0
20230824,114600,62436085,4350,4350,4350,4350,0
20230824,114500,62436085,4350,4350,4350,4350,0
20230824,114400,62436085,4350,4350,4350,4350,2
20230824,114300,62427385,4350,4345,4350,4345,228
20230824,114200,61436610,4345,4340,4345,4340,178
20230824,114100,60663995,4335,4340,4340,4335,12
20230824,114000,60611930,4340,4345,4345,4340,10
20230824,113900,60568510,4350,4345,4350,4345,28
20230824,113800,60446830,4350,4350,4350,4350,0
20230824,113700,60446830,4350,4350,4350,4350,0
20230824,113600,60446830,4350,4350,4350,4350,5
20230824,113500,60425080,4350,4350,4350,4350,0
20230824,113400,60425080,4350,4350,4350,4350,0
20230824,113300,60425080,4350,4350,4350,4350,5
20230824,113200,60403330,4350,4350,4350,4350,0
20230824,113100,60403330,4350,4345,4350,4345,1222
20230824,113000,55093585,4345,4345,4345,4345,0
20230824,112900,55093585,4345,4325,4345,4325,3064
20230824,112800,41831130,4325,4325,4325,4325,0
20230824,112700,41831130,4325,4325,4325,4325,0
20230824,112600,41831130,4325,4325,4325,4325,0
20230824,112500,41831130,4325,4325,4325,4325,2
20230824,112400,41822480,4330,4330,4330,4330,0
20230824,112300,41822480,4330,4330,4330,4330,8
20230824,112200,41787840,4330,4330,4330,4330,0
20230824,112100,41787840,4330,4330,4330,4330,0
20230824,112000,41787840,4330,4330,4330,4330,0
20230824,111900,41787840,4330,4330,4330,4330,0
20230824,111800,41787840,4330,4330,4330,4330,0
20230824,111700,41787840,4330,4330,4330,4330,0
20230824,111600,41787840,4330,4330,4330,4330,8
20230824,111500,41753200,4330,4325,4330,4320,564
20230824,111400,39313495,4325,4320,4325,4320,228
20230824,111300,38327405,4320,4320,4320,4320,8
20230824,111200,38292845,4320,4320,4320,4320,0
20230824,111100,38292845,4320,4320,4320,4320,0
20230824,111000,38292845,4320,4320,4320,4320,11
20230824,110900,38245325,4325,4325,4325,4325,0
20230824,110800,38245325,4325,4325,4325,4325,0
20230824,110700,38245325,4325,4325,4325,4325,0
20230824,110600,38245325,4325,4325,4325,4325,0
20230824,110500,38245325,4325,4325,4325,4325,0
20230824,110400,38245325,4325,4325,4325,4325,8
20230824,110300,38210725,4310,4310,4310,4310,0
20230824,110200,38210725,4310,4310,4310,4310,0
20230824,110100,38210725,4310,4310,4310,4310,1
20230824,110000,38206415,4325,4325,4325,4325,1
20230824,105900,38202090,4325,4325,4325,4325,8
20230824,105800,38167490,4310,4310,4310,4310,0
20230824,105700,38167490,4310,4310,4310,4310,0
20230824,105600,38167490,4310,4310,4310,4310,0
20230824,105500,38167490,4310,4310,4310,4310,6
20230824,105400,38141630,4325,4325,4325,4325,0
20230824,105300,38141630,4325,4325,4325,4325,8
20230824,105200,38107030,4330,4330,4330,4330,0
20230824,105100,38107030,4330,4330,4330,4330,1
20230824,105000,38102700,4330,4330,4330,4330,29
20230824,104900,37977130,4330,4330,4330,4330,0
20230824,104800,37977130,4330,4330,4330,4330,0
20230824,104700,37977130,4330,4330,4330,4330,1
20230824,104600,37972800,4320,4320,4320,4320,0
20230824,104500,37972800,4320,4330,4330,4320,39
20230824,104400,37804090,4335,4335,4335,4335,0
20230824,104300,37804090,4335,4335,4335,4335,8
20230824,104200,37769410,4335,4335,4335,4335,1
20230824,104100,37765075,4335,4335,4335,4335,20
20230824,104000,37678375,4335,4325,4335,4325,70
20230824,103900,37375145,4325,4325,4325,4325,40
20230824,103800,37202145,4320,4320,4320,4320,0
20230824,103700,37202145,4320,4320,4320,4320,27
20230824,103600,37085505,4315,4315,4315,4315,0
20230824,103500,37085505,4315,4310,4315,4310,130
20230824,103400,36524885,4285,4285,4285,4285,0
20230824,103300,36524885,4285,4300,4300,4285,400
20230824,103200,34806705,4300,4300,4300,4300,0
20230824,103100,34806705,4300,4300,4300,4300,10
20230824,103000,34763705,4300,4300,4300,4300,46
20230824,102900,34565905,4300,4300,4300,4300,0
20230824,102800,34565905,4300,4300,4300,4300,0
20230824,102700,34565905,4300,4300,4300,4300,0
20230824,102600,34565905,4300,4300,4300,4300,200
20230824,102500,33705905,4300,4300,4300,4300,0
20230824,102400,33705905,4300,4300,4300,4300,0
20230824,102300,33705905,4300,4300,4300,4300,0
20230824,102200,33705905,4300,4300,4300,4300,0
20230824,102100,33705905,4300,4300,4300,4300,0
20230824,102000,33705905,4300,4300,4300,4300,24
20230824,101900,33602705,4315,4305,4315,4300,385
20230824,101800,31946120,4320,4320,4320,4320,0
20230824,101700,31946120,4320,4320,4320,4320,8
20230824,101600,31911560,4320,4320,4320,4320,2
20230824,101500,31902920,4315,4315,4315,4315,0
20230824,101400,31902920,4315,4315,4315,4315,8
20230824,101300,31868400,4315,4315,4315,4315,18
20230824,101200,31790730,4315,4315,4315,4315,1
20230824,101100,31786415,4320,4320,4320,4320,28
20230824,101000,31665455,4325,4320,4325,4320,113
20230824,100900,31177185,4320,4320,4320,4320,0
20230824,100800,31177185,4320,4305,4320,4305,92
20230824,100700,30781005,4320,4320,4320,4320,0
20230824,100600,30781005,4320,4320,4320,4320,0
20230824,100500,30781005,4320,4320,4320,4320,8
20230824,100400,30746445,4320,4320,4320,4320,5
20230824,100300,30724845,4320,4320,4320,4320,27
20230824,100200,30608205,4320,4320,4320,4320,0
20230824,100100,30608205,4320,4320,4320,4320,8
20230824,100000,30573645,4315,4315,4315,4315,114
20230824,095900,30081735,4315,4315,4315,4315,8
20230824,095800,30047215,4310,4305,4310,4305,385
20230824,095700,28389460,4305,4305,4305,4305,8
20230824,095600,28355020,4305,4305,4305,4300,158
20230824,095500,27675490,4300,4300,4300,4300,0
20230824,095400,27675490,4300,4300,4305,4300,259
20230824,095300,26561695,4305,4300,4305,4300,112
20230824,095200,26080035,4305,4305,4305,4300,174
20230824,095100,25331715,4305,4305,4305,4305,0
20230824,095000,25331715,4305,4305,4305,4305,8
20230824,094900,25297275,4305,4305,4305,4305,114
20230824,094800,24806505,4305,4300,4305,4300,114
20230824,094700,24316235,4300,4300,4300,4300,8
20230824,094600,24281835,4290,4290,4290,4290,0
20230824,094500,24281835,4290,4290,4290,4290,0
20230824,094400,24281835,4290,4290,4290,4290,1
20230824,094300,24277545,4300,4300,4300,4300,8
20230824,094200,24243145,4290,4290,4290,4290,0
20230824,094100,24243145,4290,4290,4290,4290,12
20230824,094000,24191665,4290,4300,4300,4290,43
20230824,093900,24006845,4290,4290,4290,4290,2
20230824,093800,23998265,4315,4300,4315,4300,58
20230824,093700,23748745,4315,4315,4315,4315,1
20230824,093600,23744430,4315,4315,4315,4315,9
20230824,093500,23705595,4290,4315,4315,4290,187
20230824,093400,22903165,4315,4315,4315,4315,0
20230824,093300,22903165,4315,4315,4315,4315,8
20230824,093200,22868645,4315,4315,4315,4315,16
20230824,093100,22799605,4315,4300,4315,4285,172
20230824,093000,22059960,4315,4310,4315,4310,116
20230824,092900,21559870,4305,4300,4305,4300,486
20230824,092800,19468185,4300,4285,4300,4285,1137
20230824,092700,14585485,4280,4280,4280,4280,0
20230824,092600,14585485,4280,4280,4280,4280,0
20230824,092500,14585485,4280,4280,4280,4280,0
20230824,092400,14585485,4280,4280,4280,4280,0
20230824,092300,14585485,4280,4290,4290,4280,1033
20230824,092200,10154705,4295,4295,4295,4295,0
20230824,092100,10154705,4295,4295,4295,4295,0
20230824,092000,10154705,4295,4295,4295,4295,175
20230824,091900,9403080,4295,4295,4295,4295,0
20230824,091800,9403080,4295,4295,4295,4295,100
20230824,091700,8973580,4295,4295,4295,4295,100
20230824,091600,8544080,4290,4290,4290,4290,20
20230824,091500,8458280,4285,4285,4285,4285,0
20230824,091400,8458280,4285,4285,4285,4285,0
20230824,091300,8458280,4285,4285,4285,4285,0
20230824,091200,8458280,4285,4285,4285,4285,0
20230824,091100,8458280,4285,4285,4285,4285,0
20230824,091000,8458280,4285,4285,4285,4285,0
20230824,090900,8458280,4285,4285,4285,4285,0
20230824,090800,8458280,4285,4285,4285,4285,0
20230824,090700,8458280,4285,4285,4285,4285,7
20230824,090600,8428285,4280,4280,4280,4280,1
20230824,090500,8424005,4280,4280,4280,4280,6
20230824,090400,8398325,4285,4285,4285,4285,0
20230824,090300,8398325,4285,4285,4285,4280,303
20230824,090200,7100525,4285,4285,4285,4285,0
20230824,090100,7100525,4285,4285,4285,4285,388
20230824,090000,5437945,4285,4280,4300,4280,1270