KissMeData/068050/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192900,1014855530,4425,4425,4425,4425,2735
20230809,192800,1014855530,4425,4425,4425,4425,0
20230809,192700,1014855530,4425,4425,4425,4425,0
20230809,192600,1014855530,4425,4425,4425,4425,0
20230809,192500,1014855530,4425,4425,4425,4425,0
20230809,192400,1014855530,4425,4425,4425,4425,0
20230809,192300,1014855530,4425,4425,4425,4425,0
20230809,192200,1014855530,4425,4425,4425,4425,0
20230809,192100,1014855530,4425,4425,4425,4425,0
20230809,192000,1014855530,4425,4425,4425,4425,0
20230809,191900,1014855530,4425,4425,4425,4425,0
20230809,191800,1014855530,4425,4425,4425,4425,0
20230809,191700,1014855530,4425,4425,4425,4425,0
20230809,191600,1014855530,4425,4425,4425,4425,0
20230809,191500,1014855530,4425,4425,4425,4425,0
20230809,191400,1014855530,4425,4425,4425,4425,0
20230809,191300,1014855530,4425,4425,4425,4425,0
20230809,191200,1014855530,4425,4425,4425,4425,0
20230809,191100,1014855530,4425,4425,4425,4425,0
20230809,191000,1014855530,4425,4425,4425,4425,0
20230809,190900,1014855530,4425,4425,4425,4425,0
20230809,190800,1014855530,4425,4425,4425,4425,0
20230809,190700,1014855530,4425,4425,4425,4425,0
20230809,190600,1014855530,4425,4425,4425,4425,0
20230809,190500,1014855530,4425,4425,4425,4425,0
20230809,190400,1014855530,4425,4425,4425,4425,0
20230809,190300,1014855530,4425,4425,4425,4425,0
20230809,190200,1014855530,4425,4425,4425,4425,0
20230809,190100,1014855530,4425,4425,4425,4425,0
20230809,190000,1014855530,4425,4425,4425,4425,0
20230809,185900,1014855530,4425,4425,4425,4425,2735
20230809,185800,1014855530,4425,4425,4425,4425,0
20230809,185700,1014855530,4425,4425,4425,4425,0
20230809,185600,1014855530,4425,4425,4425,4425,0
20230809,185500,1014855530,4425,4425,4425,4425,0
20230809,185400,1014855530,4425,4425,4425,4425,0
20230809,185300,1014855530,4425,4425,4425,4425,0
20230809,185200,1014855530,4425,4425,4425,4425,0
20230809,185100,1014855530,4425,4425,4425,4425,0
20230809,185000,1014855530,4425,4425,4425,4425,0
20230809,184900,1014855530,4425,4425,4425,4425,0
20230809,184800,1014855530,4425,4425,4425,4425,0
20230809,184700,1014855530,4425,4425,4425,4425,0
20230809,184600,1014855530,4425,4425,4425,4425,0
20230809,184500,1014855530,4425,4425,4425,4425,0
20230809,184400,1014855530,4425,4425,4425,4425,0
20230809,184300,1014855530,4425,4425,4425,4425,0
20230809,184200,1014855530,4425,4425,4425,4425,0
20230809,184100,1014855530,4425,4425,4425,4425,0
20230809,184000,1014855530,4425,4425,4425,4425,0
20230809,183900,1014855530,4425,4425,4425,4425,0
20230809,183800,1014855530,4425,4425,4425,4425,0
20230809,183700,1014855530,4425,4425,4425,4425,0
20230809,183600,1014855530,4425,4425,4425,4425,0
20230809,183500,1014855530,4425,4425,4425,4425,0
20230809,183400,1014855530,4425,4425,4425,4425,0
20230809,183300,1014855530,4425,4425,4425,4425,0
20230809,183200,1014855530,4425,4425,4425,4425,0
20230809,183100,1014855530,4425,4425,4425,4425,0
20230809,183000,1014855530,4425,4425,4425,4425,0
20230809,182900,1014855530,4425,4425,4425,4425,2735
20230809,182800,1014855530,4425,4425,4425,4425,0
20230809,182700,1014855530,4425,4425,4425,4425,0
20230809,182600,1014855530,4425,4425,4425,4425,0
20230809,182500,1014855530,4425,4425,4425,4425,0
20230809,182400,1014855530,4425,4425,4425,4425,0
20230809,182300,1014855530,4425,4425,4425,4425,0
20230809,182200,1014855530,4425,4425,4425,4425,0
20230809,182100,1014855530,4425,4425,4425,4425,0
20230809,182000,1014855530,4425,4425,4425,4425,0
20230809,181900,1014855530,4425,4425,4425,4425,0
20230809,181800,1014855530,4425,4425,4425,4425,0
20230809,181700,1014855530,4425,4425,4425,4425,0
20230809,181600,1014855530,4425,4425,4425,4425,0
20230809,181500,1014855530,4425,4425,4425,4425,0
20230809,181400,1014855530,4425,4425,4425,4425,0
20230809,181300,1014855530,4425,4425,4425,4425,0
20230809,181200,1014855530,4425,4425,4425,4425,0
20230809,181100,1014855530,4425,4425,4425,4425,0
20230809,181000,1014855530,4425,4425,4425,4425,0
20230809,180900,1014855530,4425,4425,4425,4425,0
20230809,180800,1014855530,4425,4425,4425,4425,0
20230809,180700,1014855530,4425,4425,4425,4425,0
20230809,180600,1014855530,4425,4425,4425,4425,0
20230809,180500,1014855530,4425,4425,4425,4425,0
20230809,180400,1014855530,4425,4425,4425,4425,0
20230809,180300,1014855530,4425,4425,4425,4425,0
20230809,180200,1014855530,4425,4425,4425,4425,0
20230809,180100,1014855530,4425,4425,4425,4425,0
20230809,180000,1014855530,4425,4425,4425,4425,0
20230809,175900,1014855530,4425,4425,4425,4425,2735
20230809,175800,1014855530,4425,4425,4425,4425,0
20230809,175700,1014855530,4425,4425,4425,4425,0
20230809,175600,1014855530,4425,4425,4425,4425,0
20230809,175500,1014855530,4425,4425,4425,4425,0
20230809,175400,1014855530,4425,4425,4425,4425,0
20230809,175300,1014855530,4425,4425,4425,4425,0
20230809,175200,1014855530,4425,4425,4425,4425,0
20230809,175100,1014855530,4425,4425,4425,4425,0
20230809,175000,1014855530,4425,4425,4425,4425,0
20230809,174900,1014855530,4425,4425,4425,4425,0
20230809,174800,1014855530,4425,4425,4425,4425,0
20230809,174700,1014855530,4425,4425,4425,4425,0
20230809,174600,1014855530,4425,4425,4425,4425,0
20230809,174500,1014855530,4425,4425,4425,4425,0
20230809,174400,1014855530,4425,4425,4425,4425,0
20230809,174300,1014855530,4425,4425,4425,4425,0
20230809,174200,1014855530,4425,4425,4425,4425,0
20230809,174100,1014855530,4425,4425,4425,4425,0
20230809,174000,1014855530,4425,4425,4425,4425,0
20230809,173900,1014855530,4425,4425,4425,4425,0
20230809,173800,1014855530,4425,4425,4425,4425,0
20230809,173700,1014855530,4425,4425,4425,4425,0
20230809,173600,1014855530,4425,4425,4425,4425,0
20230809,173500,1014855530,4425,4425,4425,4425,0
20230809,173400,1014855530,4425,4425,4425,4425,0
20230809,173300,1014855530,4425,4425,4425,4425,0
20230809,173200,1014855530,4425,4425,4425,4425,0
20230809,173100,1014855530,4425,4425,4425,4425,0
20230809,173000,1014855530,4425,4425,4425,4425,0
20230809,172900,1014855530,4425,4425,4425,4425,2735
20230809,172800,1014855530,4425,4425,4425,4425,0
20230809,172700,1014855530,4425,4425,4425,4425,0
20230809,172600,1014855530,4425,4425,4425,4425,0
20230809,172500,1014855530,4425,4425,4425,4425,0
20230809,172400,1014855530,4425,4425,4425,4425,0
20230809,172300,1014855530,4425,4425,4425,4425,0
20230809,172200,1014855530,4425,4425,4425,4425,0
20230809,172100,1014855530,4425,4425,4425,4425,0
20230809,172000,1014855530,4425,4425,4425,4425,0
20230809,171900,1014855530,4425,4425,4425,4425,0
20230809,171800,1014855530,4425,4425,4425,4425,0
20230809,171700,1014855530,4425,4425,4425,4425,0
20230809,171600,1014855530,4425,4425,4425,4425,0
20230809,171500,1014855530,4425,4425,4425,4425,0
20230809,171400,1014855530,4425,4425,4425,4425,0
20230809,171300,1014855530,4425,4425,4425,4425,0
20230809,171200,1014855530,4425,4425,4425,4425,0
20230809,171100,1014855530,4425,4425,4425,4425,0
20230809,171000,1014855530,4425,4425,4425,4425,0
20230809,170900,1014855530,4425,4425,4425,4425,0
20230809,170800,1014855530,4425,4425,4425,4425,0
20230809,170700,1014855530,4425,4425,4425,4425,0
20230809,170600,1014855530,4425,4425,4425,4425,0
20230809,170500,1014855530,4425,4425,4425,4425,0
20230809,170400,1014855530,4425,4425,4425,4425,0
20230809,170300,1014855530,4425,4425,4425,4425,0
20230809,170200,1014855530,4425,4425,4425,4425,0
20230809,170100,1014855530,4425,4425,4425,4425,0
20230809,170000,1014855530,4425,4425,4425,4425,0
20230809,165900,1014855530,4425,4425,4425,4425,2735
20230809,165800,1014855530,4425,4425,4425,4425,0
20230809,165700,1014855530,4425,4425,4425,4425,0
20230809,165600,1014855530,4425,4425,4425,4425,0
20230809,165500,1014855530,4425,4425,4425,4425,0
20230809,165400,1014855530,4425,4425,4425,4425,0
20230809,165300,1014855530,4425,4425,4425,4425,0
20230809,165200,1014855530,4425,4425,4425,4425,0
20230809,165100,1014855530,4425,4425,4425,4425,0
20230809,165000,1014855530,4425,4425,4425,4425,0
20230809,164900,1014855530,4425,4425,4425,4425,0
20230809,164800,1014855530,4425,4425,4425,4425,0
20230809,164700,1014855530,4425,4425,4425,4425,0
20230809,164600,1014855530,4425,4425,4425,4425,0
20230809,164500,1014855530,4425,4425,4425,4425,0
20230809,164400,1014855530,4425,4425,4425,4425,0
20230809,164300,1014855530,4425,4425,4425,4425,0
20230809,164200,1014855530,4425,4425,4425,4425,0
20230809,164100,1014855530,4425,4425,4425,4425,0
20230809,164000,1014855530,4425,4425,4425,4425,0
20230809,163900,1014855530,4425,4425,4425,4425,0
20230809,163800,1014855530,4425,4425,4425,4425,0
20230809,163700,1014855530,4425,4425,4425,4425,0
20230809,163600,1014855530,4425,4425,4425,4425,0
20230809,163500,1014855530,4425,4425,4425,4425,0
20230809,163400,1014855530,4425,4425,4425,4425,0
20230809,163300,1014855530,4425,4425,4425,4425,0
20230809,163200,1014855530,4425,4425,4425,4425,0
20230809,163100,1014855530,4425,4425,4425,4425,0
20230809,163000,1014855530,4425,4425,4425,4425,0
20230809,162900,1014855530,4425,4425,4425,4425,2735
20230809,162800,1014855530,4425,4425,4425,4425,0
20230809,162700,1014855530,4425,4425,4425,4425,0
20230809,162600,1014855530,4425,4425,4425,4425,0
20230809,162500,1014855530,4425,4425,4425,4425,0
20230809,162400,1014855530,4425,4425,4425,4425,0
20230809,162300,1014855530,4425,4425,4425,4425,0
20230809,162200,1014855530,4425,4425,4425,4425,0
20230809,162100,1014855530,4425,4425,4425,4425,0
20230809,162000,1014855530,4425,4425,4425,4425,0
20230809,161900,1014855530,4425,4425,4425,4425,0
20230809,161800,1014855530,4425,4425,4425,4425,0
20230809,161700,1014855530,4425,4425,4425,4425,0
20230809,161600,1014855530,4425,4425,4425,4425,0
20230809,161500,1014855530,4425,4425,4425,4425,0
20230809,161400,1014855530,4425,4425,4425,4425,0
20230809,161300,1014855530,4425,4425,4425,4425,0
20230809,161200,1014855530,4425,4425,4425,4425,0
20230809,161100,1014855530,4425,4425,4425,4425,0
20230809,161000,1014855530,4425,4425,4425,4425,0
20230809,160900,1014855530,4425,4425,4425,4425,0
20230809,160800,1014855530,4425,4425,4425,4425,0
20230809,160700,1014855530,4425,4425,4425,4425,0
20230809,160600,1014855530,4425,4425,4425,4425,0
20230809,160500,1014855530,4425,4425,4425,4425,0
20230809,160400,1014855530,4425,4425,4425,4425,0
20230809,160300,1014855530,4425,4425,4425,4425,0
20230809,160200,1014855530,4425,4425,4425,4425,0
20230809,160100,1014855530,4425,4425,4425,4425,0
20230809,160000,1014855530,4425,4425,4425,4425,0
20230809,155900,1014855530,4425,4425,4425,4425,2735
20230809,155800,1014855530,4425,4425,4425,4425,0
20230809,155700,1014855530,4425,4425,4425,4425,0
20230809,155600,1014855530,4425,4425,4425,4425,0
20230809,155500,1014855530,4425,4425,4425,4425,0
20230809,155400,1014855530,4425,4425,4425,4425,0
20230809,155300,1014855530,4425,4425,4425,4425,0
20230809,155200,1014855530,4425,4425,4425,4425,0
20230809,155100,1014855530,4425,4425,4425,4425,0
20230809,155000,1014855530,4425,4425,4425,4425,0
20230809,154900,1014855530,4425,4425,4425,4425,0
20230809,154800,1014855530,4425,4425,4425,4425,0
20230809,154700,1014855530,4425,4425,4425,4425,0
20230809,154600,1014855530,4425,4425,4425,4425,0
20230809,154500,1014855530,4425,4425,4425,4425,0
20230809,154400,1014855530,4425,4425,4425,4425,0
20230809,154300,1014855530,4425,4425,4425,4425,0
20230809,154200,1014855530,4425,4425,4425,4425,0
20230809,154100,1014855530,4425,4425,4425,4425,0
20230809,154000,1014855530,4425,4425,4425,4425,0
20230809,153900,1014855530,4425,4425,4425,4425,0
20230809,153800,1014855530,4425,4425,4425,4425,0
20230809,153700,1014855530,4425,4425,4425,4425,0
20230809,153600,1014855530,4425,4425,4425,4425,0
20230809,153500,1014855530,4425,4425,4425,4425,0
20230809,153400,1014855530,4425,4425,4425,4425,0
20230809,153300,1014855530,4425,4425,4425,4425,0
20230809,153200,1014855530,4425,4425,4425,4425,0
20230809,153100,1014855530,4425,4425,4425,4425,0
20230809,153000,1014855530,4425,4425,4425,4425,2735
20230809,152900,1002753155,4470,4470,4470,4470,0
20230809,152800,1002753155,4470,4470,4470,4470,0
20230809,152700,1002753155,4470,4470,4470,4470,0
20230809,152600,1002753155,4470,4470,4470,4470,0
20230809,152500,1002753155,4470,4470,4470,4470,0
20230809,152400,1002753155,4470,4470,4470,4470,0
20230809,152300,1002753155,4470,4470,4470,4470,0
20230809,152200,1002753155,4470,4470,4470,4470,0
20230809,152100,1002753155,4470,4470,4470,4470,0
20230809,152000,1002753155,4470,4470,4470,4470,0
20230809,151900,1002753155,4470,4470,4470,4425,1326
20230809,151800,996858420,4460,4470,4470,4460,296
20230809,151700,995536265,4470,4470,4470,4470,205
20230809,151600,994619915,4455,4455,4455,4450,546
20230809,151500,992190115,4470,4470,4470,4470,114
20230809,151400,991680535,4465,4465,4465,4465,113
20230809,151300,991175990,4465,4455,4465,4455,3234
20230809,151200,976753260,4455,4455,4455,4450,1976
20230809,151100,967959275,4455,4455,4455,4455,1168
20230809,151000,962755835,4455,4455,4455,4455,113
20230809,150900,962252420,4455,4455,4455,4455,458
20230809,150800,960212030,4455,4450,4455,4450,175
20230809,150700,959432710,4455,4455,4455,4455,113
20230809,150600,958929295,4455,4450,4455,4450,115
20230809,150500,958416980,4455,4455,4455,4455,114
20230809,150400,957909110,4455,4460,4460,4455,227
20230809,150300,956897260,4460,4450,4460,4440,807
20230809,150200,953311940,4450,4440,4450,4440,144
20230809,150100,952671440,4440,4440,4440,4440,100
20230809,150000,952227440,4440,4445,4445,4440,159
20230809,145900,951520985,4440,4440,4440,4440,62
20230809,145800,951245705,4440,4440,4440,4440,50
20230809,145700,951023705,4440,4440,4440,4435,352
20230809,145600,949461645,4450,4440,4450,4440,698
20230809,145500,946357040,4440,4440,4440,4440,601
20230809,145400,943688600,4445,4445,4445,4445,0
20230809,145300,943688600,4445,4445,4445,4445,98
20230809,145200,943252990,4440,4440,4440,4440,10
20230809,145100,943208590,4440,4445,4445,4440,31
20230809,145000,943070945,4445,4450,4450,4445,127
20230809,144900,942506215,4440,4440,4440,4440,30
20230809,144800,942373015,4440,4440,4440,4440,0
20230809,144700,942373015,4440,4440,4440,4440,928
20230809,144600,938252695,4440,4440,4440,4440,0
20230809,144500,938252695,4440,4440,4440,4440,10
20230809,144400,938208295,4440,4450,4450,4440,421
20230809,144300,936336625,4460,4460,4460,4460,0
20230809,144200,936336625,4460,4460,4460,4460,15
20230809,144100,936269725,4460,4460,4460,4460,0
20230809,144000,936269725,4460,4460,4460,4445,601
20230809,143900,933595330,4465,4465,4465,4465,0
20230809,143800,933595330,4465,4465,4465,4465,0
20230809,143700,933595330,4465,4470,4470,4420,8071
20230809,143600,897759210,4470,4470,4470,4470,0
20230809,143500,897759210,4470,4470,4470,4470,57
20230809,143400,897504420,4475,4480,4485,4475,530
20230809,143300,895129985,4485,4485,4485,4485,187
20230809,143200,894291290,4470,4480,4480,4470,346
20230809,143100,892743330,4485,4480,4485,4480,112
20230809,143000,892241500,4485,4485,4485,4485,187
20230809,142900,891402805,4450,4480,4480,4450,8000
20230809,142800,855701630,4485,4485,4485,4485,148
20230809,142700,855037850,4485,4485,4485,4485,52
20230809,142600,854804630,4485,4485,4485,4485,95
20230809,142500,854378555,4485,4485,4485,4485,150
20230809,142400,853705805,4485,4485,4485,4485,2
20230809,142300,853696835,4485,4480,4485,4480,54
20230809,142200,853454910,4480,4480,4480,4480,0
20230809,142100,853454910,4480,4480,4480,4480,220
20230809,142000,852469310,4480,4480,4480,4480,82
20230809,141900,852101950,4480,4480,4480,4480,0
20230809,141800,852101950,4480,4470,4480,4470,1757
20230809,141700,844246520,4470,4460,4470,4460,1310
20230809,141600,838401405,4460,4460,4460,4460,0
20230809,141500,838401405,4460,4460,4460,4460,141
20230809,141400,837772545,4460,4460,4460,4460,0
20230809,141300,837772545,4460,4460,4460,4460,0
20230809,141200,837772545,4460,4460,4460,4460,608
20230809,141100,835060865,4470,4470,4470,4470,0
20230809,141000,835060865,4470,4465,4470,4465,307
20230809,140900,833690105,4470,4470,4470,4470,0
20230809,140800,833690105,4470,4470,4470,4470,0
20230809,140700,833690105,4470,4470,4470,4470,35
20230809,140600,833533655,4470,4470,4470,4465,201
20230809,140500,832636140,4460,4460,4460,4460,0
20230809,140400,832636140,4460,4460,4460,4460,120
20230809,140300,832100940,4470,4470,4470,4470,1
20230809,140200,832096470,4465,4465,4470,4465,285
20230809,140100,830823940,4465,4465,4465,4465,0
20230809,140000,830823940,4465,4465,4465,4465,98
20230809,135900,830386370,4465,4465,4465,4465,291
20230809,135800,829087055,4470,4470,4470,4470,1
20230809,135700,829082585,4465,4465,4465,4465,0
20230809,135600,829082585,4465,4465,4470,4465,89
20230809,135500,828685195,4465,4450,4465,4450,55
20230809,135400,828440425,4455,4455,4455,4455,338
20230809,135300,826934635,4455,4455,4455,4455,99
20230809,135200,826493590,4455,4465,4465,4455,583
20230809,135100,823893700,4460,4460,4470,4460,1461
20230809,135000,817372020,4460,4460,4460,4460,160
20230809,134900,816658420,4460,4460,4460,4460,68
20230809,134800,816355140,4460,4460,4460,4460,72
20230809,134700,816034020,4460,4455,4460,4455,301
20230809,134600,814692055,4455,4455,4455,4455,0
20230809,134500,814692055,4455,4455,4455,4455,0
20230809,134400,814692055,4455,4450,4455,4450,240
20230809,134300,813624050,4450,4450,4450,4450,412
20230809,134200,811790650,4450,4450,4450,4450,0
20230809,134100,811790650,4450,4450,4450,4450,403
20230809,134000,809997300,4450,4450,4450,4400,3050
20230809,133900,796530525,4450,4455,4455,4435,5771
20230809,133800,770852190,4455,4455,4455,4455,0
20230809,133700,770852190,4455,4450,4455,4450,20
20230809,133600,770763140,4450,4450,4450,4450,10
20230809,133500,770718640,4450,4450,4450,4450,608
20230809,133400,768013040,4450,4450,4450,4450,99
20230809,133300,767572490,4450,4445,4450,4445,116
20230809,133200,767056865,4445,4445,4445,4445,0
20230809,133100,767056865,4445,4445,4445,4445,14
20230809,133000,766994635,4440,4440,4440,4440,151
20230809,132900,766324195,4445,4445,4445,4445,0
20230809,132800,766324195,4445,4435,4445,4435,98
20230809,132700,765888875,4435,4435,4435,4435,31
20230809,132600,765751390,4445,4445,4445,4445,1
20230809,132500,765746945,4440,4445,4445,4440,282
20230809,132400,764493900,4445,4445,4445,4445,0
20230809,132300,764493900,4445,4445,4445,4445,0
20230809,132200,764493900,4445,4440,4445,4440,6
20230809,132100,764467255,4435,4430,4435,4430,70
20230809,132000,764156980,4435,4440,4440,4435,192
20230809,131900,763304825,4450,4445,4450,4445,7
20230809,131800,763273705,4445,4450,4450,4445,363
20230809,131700,761658425,4450,4450,4450,4450,0
20230809,131600,761658425,4450,4445,4455,4445,1168
20230809,131500,756466595,4445,4445,4445,4440,124
20230809,131400,755915865,4445,4440,4445,4440,1824
20230809,131300,747817290,4435,4440,4440,4435,11
20230809,131200,747768500,4440,4440,4440,4430,1121
20230809,131100,742794370,4440,4440,4440,4440,14
20230809,131000,742732210,4440,4445,4445,4440,109
20230809,130900,742248245,4405,4445,4445,4400,7520
20230809,130800,709039415,4465,4460,4465,4420,7501
20230809,130700,675700530,4470,4465,4470,4465,873
20230809,130600,671801255,4470,4470,4470,4470,265
20230809,130500,670616705,4480,4480,4480,4480,0
20230809,130400,670616705,4480,4470,4480,4470,896
20230809,130300,666602635,4475,4480,4480,4475,277
20230809,130200,665362965,4480,4480,4480,4480,97
20230809,130100,664928405,4480,4480,4480,4480,85
20230809,130000,664547605,4475,4475,4475,4475,50
20230809,125900,664323855,4475,4470,4475,4470,158
20230809,125800,663617290,4470,4470,4470,4470,0
20230809,125700,663617290,4470,4470,4470,4470,101
20230809,125600,663165820,4475,4475,4475,4475,98
20230809,125500,662727270,4475,4475,4475,4475,20
20230809,125400,662637770,4475,4480,4480,4475,917
20230809,125300,658534090,4480,4475,4480,4475,391
20230809,125200,656783280,4475,4475,4475,4475,1
20230809,125100,656778805,4470,4470,4470,4470,10
20230809,125000,656734105,4475,4475,4475,4475,98
20230809,124900,656295555,4470,4470,4470,4470,300
20230809,124800,654954555,4470,4475,4475,4470,57
20230809,124700,654699505,4475,4475,4475,4475,97
20230809,124600,654265430,4470,4470,4470,4470,123
20230809,124500,653715620,4470,4470,4470,4470,1163
20230809,124400,648517010,4470,4470,4470,4470,0
20230809,124300,648517010,4470,4465,4470,4465,288
20230809,124200,647230600,4465,4465,4465,4465,0
20230809,124100,647230600,4465,4465,4465,4465,1671
20230809,124000,639769585,4465,4465,4465,4465,149
20230809,123900,639104300,4460,4465,4465,4460,60
20230809,123800,638836450,4460,4460,4460,4460,0
20230809,123700,638836450,4460,4460,4465,4460,135
20230809,123600,638233860,4465,4465,4465,4460,7
20230809,123500,638202620,4465,4465,4465,4465,0
20230809,123400,638202620,4465,4465,4465,4465,98
20230809,123300,637765050,4460,4460,4460,4460,0
20230809,123200,637765050,4460,4460,4460,4460,0
20230809,123100,637765050,4460,4460,4460,4460,163
20230809,123000,637038070,4455,4455,4455,4455,200
20230809,122900,636147070,4460,4465,4465,4460,102
20230809,122800,635692050,4470,4470,4470,4470,99
20230809,122700,635249520,4465,4470,4470,4465,110
20230809,122600,634758030,4465,4465,4465,4465,39
20230809,122500,634583895,4465,4465,4465,4465,50
20230809,122400,634360645,4465,4460,4465,4460,156
20230809,122300,633664405,4460,4460,4460,4460,30
20230809,122200,633530605,4460,4460,4460,4460,0
20230809,122100,633530605,4460,4460,4460,4460,28
20230809,122000,633405725,4460,4460,4460,4460,30
20230809,121900,633271925,4460,4460,4460,4460,0
20230809,121800,633271925,4460,4455,4460,4455,187
20230809,121700,632438350,4460,4460,4460,4460,111
20230809,121600,631943290,4465,4465,4465,4465,15
20230809,121500,631876315,4465,4465,4465,4465,98
20230809,121400,631438745,4465,4480,4480,4465,77
20230809,121300,631094610,4480,4460,4480,4460,162
20230809,121200,630372070,4455,4450,4455,4450,2546
20230809,121100,619033140,4455,4455,4455,4455,78
20230809,121000,618685650,4460,4455,4460,4455,42
20230809,120900,618498490,4460,4465,4465,4460,345
20230809,120800,616959215,4460,4465,4465,4460,100
20230809,120700,616513070,4460,4475,4475,4460,158
20230809,120600,615806875,4480,4480,4480,4480,43
20230809,120500,615614235,4480,4480,4480,4480,119
20230809,120400,615081115,4480,4480,4480,4480,42
20230809,120300,614892955,4480,4480,4480,4480,22
20230809,120200,614794395,4480,4475,4480,4475,143
20230809,120100,614153980,4480,4480,4480,4475,130
20230809,120000,613571725,4485,4485,4485,4485,49
20230809,115900,613351960,4485,4485,4485,4485,196
20230809,115800,612472900,4480,4480,4485,4480,228
20230809,115700,611451135,4480,4480,4480,4480,199
20230809,115600,610559615,4475,4480,4480,4475,174
20230809,115500,609780120,4480,4480,4480,4480,50
20230809,115400,609556120,4475,4470,4475,4470,509
20230809,115300,607280840,4470,4465,4470,4450,11050
20230809,115200,558101480,4465,4470,4470,4465,712
20230809,115100,554920775,4470,4475,4475,4470,318
20230809,115000,553498515,4475,4480,4480,4475,320
20230809,114900,552065770,4480,4480,4480,4480,52
20230809,114800,551832810,4480,4480,4480,4480,49
20230809,114700,551613290,4480,4480,4480,4480,46
20230809,114600,551407210,4480,4480,4480,4480,208
20230809,114500,550475370,4480,4480,4480,4480,47
20230809,114400,550264810,4480,4480,4480,4480,45
20230809,114300,550063210,4480,4475,4480,4475,44
20230809,114200,549866095,4475,4475,4475,4475,55
20230809,114100,549619970,4475,4475,4475,4470,555
20230809,114000,547137620,4475,4480,4480,4475,219
20230809,113900,546157280,4480,4480,4480,4480,0
20230809,113800,546157280,4480,4480,4480,4480,96
20230809,113700,545727200,4485,4480,4485,4480,85
20230809,113600,545346180,4475,4480,4485,4475,1419
20230809,113500,538994755,4485,4485,4485,4485,155
20230809,113400,538299580,4490,4495,4500,4490,386
20230809,113300,536564635,4495,4495,4495,4495,135
20230809,113200,535957810,4495,4495,4495,4495,49
20230809,113100,535737555,4495,4495,4495,4495,354
20230809,113000,534146325,4495,4495,4495,4495,247
20230809,112900,533036060,4495,4495,4495,4495,539
20230809,112800,530613255,4495,4490,4495,4490,324
20230809,112700,529158275,4490,4495,4495,4490,632
20230809,112600,526319985,4500,4500,4500,4500,68
20230809,112500,526013985,4500,4500,4500,4500,35
20230809,112400,525856485,4500,4500,4500,4500,177
20230809,112300,525059985,4500,4500,4500,4500,34
20230809,112200,524906985,4500,4500,4500,4500,91
20230809,112100,524497485,4495,4505,4505,4495,586
20230809,112000,521860625,4505,4505,4505,4505,27
20230809,111900,521738990,4505,4500,4505,4500,45
20230809,111800,521536270,4505,4505,4505,4505,266
20230809,111700,520337940,4505,4505,4505,4500,485
20230809,111600,518153365,4505,4505,4505,4505,28
20230809,111500,518027225,4505,4500,4505,4500,233
20230809,111400,516977960,4500,4505,4505,4500,795
20230809,111300,513396805,4505,4505,4505,4505,27
20230809,111200,513275170,4505,4500,4505,4500,354
20230809,111100,511680435,4500,4485,4505,4485,20006
20230809,111000,421795480,4480,4470,4480,4470,1890
20230809,110900,413328880,4470,4470,4470,4470,280
20230809,110800,412077280,4465,4460,4465,4460,671
20230809,110700,409081490,4465,4465,4465,4460,437
20230809,110600,407132285,4465,4465,4465,4460,119
20230809,110500,406601180,4465,4465,4465,4465,215
20230809,110400,405641205,4465,4460,4465,4460,304
20230809,110300,404283850,4465,4455,4465,4455,114
20230809,110200,403775780,4450,4450,4450,4450,136
20230809,110100,403170580,4450,4445,4450,4445,130
20230809,110000,402592215,4440,4440,4440,4440,6
20230809,105900,402565575,4440,4445,4445,4440,682
20230809,105800,399536835,4445,4445,4445,4445,52
20230809,105700,399305695,4450,4465,4465,4450,126
20230809,105600,398744130,4450,4460,4460,4450,149
20230809,105500,398080110,4445,4450,4450,4445,127
20230809,105400,397515235,4465,4455,4465,4450,135
20230809,105300,396912825,4460,4450,4465,4450,2103
20230809,105200,387534660,4450,4450,4450,4450,45
20230809,105100,387334410,4440,4440,4440,4440,100
20230809,105000,386890410,4440,4440,4440,4440,347
20230809,104900,385349730,4440,4445,4445,4440,555
20230809,104800,382884795,4450,4460,4460,4450,680
20230809,104700,379855155,4460,4465,4465,4460,432
20230809,104600,377928300,4465,4475,4475,4465,226
20230809,104500,376918005,4475,4480,4485,4475,154
20230809,104400,376228035,4485,4485,4485,4480,125
20230809,104300,375667665,4490,4480,4490,4470,11224
20230809,104200,325332850,4470,4480,4480,4470,124
20230809,104100,324777420,4480,4470,4485,4470,1565
20230809,104000,317771945,4465,4455,4465,4455,566
20230809,103900,315245610,4455,4465,4465,4455,73
20230809,103800,314919725,4465,4455,4465,4435,2709
20230809,103700,302884260,4460,4460,4460,4460,141
20230809,103600,302255400,4460,4450,4460,4450,308
20230809,103500,300884000,4455,4450,4455,4450,747
20230809,103400,297558295,4450,4445,4450,4445,175
20230809,103300,296780060,4440,4440,4440,4440,2
20230809,103200,296771180,4440,4440,4445,4440,305
20230809,103100,295416745,4435,4435,4435,4435,13
20230809,103000,295359090,4440,4435,4440,4435,241
20230809,102900,294289990,4435,4435,4435,4435,11
20230809,102800,294241205,4435,4435,4435,4435,0
20230809,102700,294241205,4435,4440,4440,4435,185
20230809,102600,293419810,4435,4430,4435,4430,106
20230809,102500,292949750,4430,4430,4430,4430,10
20230809,102400,292905450,4435,4430,4435,4430,119
20230809,102300,292377735,4430,4430,4435,4430,9
20230809,102200,292337860,4430,4430,4430,4430,2
20230809,102100,292329000,4435,4425,4435,4425,245
20230809,102000,291243685,4425,4430,4430,4425,254
20230809,101900,290119730,4425,4425,4425,4425,0
20230809,101800,290119730,4425,4425,4425,4425,412
20230809,101700,288296630,4425,4425,4425,4420,309
20230809,101600,286930830,4425,4425,4425,4425,109
20230809,101500,286448505,4430,4430,4430,4430,650
20230809,101400,283569005,4430,4415,4430,4415,303
20230809,101300,282229440,4415,4415,4415,4415,271
20230809,101200,281032975,4415,4415,4415,4415,103
20230809,101100,280578230,4415,4420,4420,4410,268
20230809,101000,279395060,4425,4430,4430,4425,114
20230809,100900,278890075,4435,4435,4435,4435,0
20230809,100800,278890075,4435,4450,4450,4435,630
20230809,100700,276094525,4455,4455,4455,4455,0
20230809,100600,276094525,4455,4455,4465,4455,9272
20230809,100500,234787175,4450,4415,4450,4415,14253
20230809,100400,171500165,4410,4400,4410,4400,216
20230809,100300,170549755,4400,4400,4400,4400,0
20230809,100200,170549755,4400,4380,4400,4380,21
20230809,100100,170457755,4380,4400,4400,4380,111
20230809,100000,169969555,4400,4390,4400,4380,506
20230809,095900,167752060,4380,4380,4380,4380,0
20230809,095800,167752060,4380,4380,4380,4380,0
20230809,095700,167752060,4380,4400,4400,4380,673
20230809,095600,164801145,4400,4405,4410,4400,118
20230809,095500,164281335,4410,4415,4415,4400,1347
20230809,095400,158347985,4415,4415,4415,4415,7
20230809,095300,158317080,4415,4410,4415,4410,331
20230809,095200,156857365,4410,4410,4410,4405,103
20230809,095100,156403140,4405,4405,4410,4405,807
20230809,095000,152845170,4410,4410,4410,4410,1
20230809,094900,152840760,4405,4405,4410,4405,112
20230809,094800,152347395,4405,4410,4410,4405,134
20230809,094700,151756555,4410,4420,4420,4410,55
20230809,094600,151513465,4420,4410,4420,4410,212
20230809,094500,150578290,4410,4410,4410,4410,1
20230809,094400,150573880,4390,4390,4390,4390,600
20230809,094300,147939880,4390,4390,4390,4390,162
20230809,094200,147228700,4390,4400,4400,4390,596
20230809,094100,144609260,4400,4390,4400,4390,26
20230809,094000,144494950,4390,4390,4390,4390,41
20230809,093900,144314960,4390,4395,4395,4390,57
20230809,093800,144064475,4400,4400,4425,4400,797
20230809,093700,140551115,4400,4400,4400,4400,188
20230809,093600,139723915,4395,4395,4395,4395,100
20230809,093500,139284415,4390,4390,4395,4390,162
20230809,093400,138573110,4390,4390,4390,4390,481
20230809,093300,136461520,4390,4390,4390,4390,1
20230809,093200,136457130,4365,4395,4395,4365,1064
20230809,093100,131809945,4400,4400,4400,4400,76
20230809,093000,131475545,4400,4385,4400,4365,1213
20230809,092900,126173670,4385,4400,4400,4385,51
20230809,092800,125950005,4375,4375,4375,4370,696
20230809,092700,122906820,4400,4390,4410,4380,208
20230809,092600,121994420,4410,4410,4410,4410,1
20230809,092500,121990010,4375,4410,4410,4375,148
20230809,092400,121339360,4405,4390,4405,4390,200
20230809,092300,120460580,4390,4390,4390,4390,808
20230809,092200,116913460,4390,4390,4390,4390,100
20230809,092100,116474460,4390,4410,4410,4390,453
20230809,092000,114484730,4405,4405,4405,4405,200
20230809,091900,113603730,4415,4425,4425,4390,195
20230809,091800,112742105,4390,4390,4425,4390,2388
20230809,091700,102246815,4370,4370,4385,4370,36
20230809,091600,102089345,4385,4385,4385,4385,150
20230809,091500,101431595,4360,4360,4360,4360,100
20230809,091400,100995595,4360,4360,4360,4355,131
20230809,091300,100424785,4390,4390,4390,4390,0
20230809,091200,100424785,4390,4355,4390,4350,152
20230809,091100,99763140,4360,4390,4390,4360,12709
20230809,091000,44288205,4390,4375,4390,4375,333
20230809,090900,42826830,4390,4390,4390,4390,6
20230809,090800,42800490,4390,4390,4390,4390,0
20230809,090700,42800490,4390,4365,4390,4365,63
20230809,090600,42524170,4390,4390,4395,4365,1673
20230809,090500,35178790,4390,4345,4390,4340,3128
20230809,090400,21593200,4365,4355,4365,4345,271
20230809,090300,20415170,4365,4365,4365,4365,300
20230809,090200,19105670,4365,4340,4365,4340,5
20230809,090100,19083945,4365,4365,4365,4365,1
20230809,090000,19079580,4335,4370,4370,4335,4372