KissMeData/089470/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194400,247186230,4135,4135,4135,4135,1386
20230807,194300,247186230,4135,4135,4135,4135,0
20230807,194200,247186230,4135,4135,4135,4135,0
20230807,194100,247186230,4135,4135,4135,4135,0
20230807,194000,247186230,4135,4135,4135,4135,0
20230807,193900,247186230,4135,4135,4135,4135,0
20230807,193800,247186230,4135,4135,4135,4135,0
20230807,193700,247186230,4135,4135,4135,4135,0
20230807,193600,247186230,4135,4135,4135,4135,0
20230807,193500,247186230,4135,4135,4135,4135,0
20230807,193400,247186230,4135,4135,4135,4135,0
20230807,193300,247186230,4135,4135,4135,4135,0
20230807,193200,247186230,4135,4135,4135,4135,0
20230807,193100,247186230,4135,4135,4135,4135,0
20230807,193000,247186230,4135,4135,4135,4135,0
20230807,192900,247186230,4135,4135,4135,4135,0
20230807,192800,247186230,4135,4135,4135,4135,0
20230807,192700,247186230,4135,4135,4135,4135,0
20230807,192600,247186230,4135,4135,4135,4135,0
20230807,192500,247186230,4135,4135,4135,4135,0
20230807,192400,247186230,4135,4135,4135,4135,0
20230807,192300,247186230,4135,4135,4135,4135,0
20230807,192200,247186230,4135,4135,4135,4135,0
20230807,192100,247186230,4135,4135,4135,4135,0
20230807,192000,247186230,4135,4135,4135,4135,0
20230807,191900,247186230,4135,4135,4135,4135,0
20230807,191800,247186230,4135,4135,4135,4135,0
20230807,191700,247186230,4135,4135,4135,4135,0
20230807,191600,247186230,4135,4135,4135,4135,0
20230807,191500,247186230,4135,4135,4135,4135,0
20230807,191400,247186230,4135,4135,4135,4135,1386
20230807,191300,247186230,4135,4135,4135,4135,0
20230807,191200,247186230,4135,4135,4135,4135,0
20230807,191100,247186230,4135,4135,4135,4135,0
20230807,191000,247186230,4135,4135,4135,4135,0
20230807,190900,247186230,4135,4135,4135,4135,0
20230807,190800,247186230,4135,4135,4135,4135,0
20230807,190700,247186230,4135,4135,4135,4135,0
20230807,190600,247186230,4135,4135,4135,4135,0
20230807,190500,247186230,4135,4135,4135,4135,0
20230807,190400,247186230,4135,4135,4135,4135,0
20230807,190300,247186230,4135,4135,4135,4135,0
20230807,190200,247186230,4135,4135,4135,4135,0
20230807,190100,247186230,4135,4135,4135,4135,0
20230807,190000,247186230,4135,4135,4135,4135,0
20230807,185900,247186230,4135,4135,4135,4135,0
20230807,185800,247186230,4135,4135,4135,4135,0
20230807,185700,247186230,4135,4135,4135,4135,0
20230807,185600,247186230,4135,4135,4135,4135,0
20230807,185500,247186230,4135,4135,4135,4135,0
20230807,185400,247186230,4135,4135,4135,4135,0
20230807,185300,247186230,4135,4135,4135,4135,0
20230807,185200,247186230,4135,4135,4135,4135,0
20230807,185100,247186230,4135,4135,4135,4135,0
20230807,185000,247186230,4135,4135,4135,4135,0
20230807,184900,247186230,4135,4135,4135,4135,0
20230807,184800,247186230,4135,4135,4135,4135,0
20230807,184700,247186230,4135,4135,4135,4135,0
20230807,184600,247186230,4135,4135,4135,4135,0
20230807,184500,247186230,4135,4135,4135,4135,0
20230807,184400,247186230,4135,4135,4135,4135,1386
20230807,184300,247186230,4135,4135,4135,4135,0
20230807,184200,247186230,4135,4135,4135,4135,0
20230807,184100,247186230,4135,4135,4135,4135,0
20230807,184000,247186230,4135,4135,4135,4135,0
20230807,183900,247186230,4135,4135,4135,4135,0
20230807,183800,247186230,4135,4135,4135,4135,0
20230807,183700,247186230,4135,4135,4135,4135,0
20230807,183600,247186230,4135,4135,4135,4135,0
20230807,183500,247186230,4135,4135,4135,4135,0
20230807,183400,247186230,4135,4135,4135,4135,0
20230807,183300,247186230,4135,4135,4135,4135,0
20230807,183200,247186230,4135,4135,4135,4135,0
20230807,183100,247186230,4135,4135,4135,4135,0
20230807,183000,247186230,4135,4135,4135,4135,0
20230807,182900,247186230,4135,4135,4135,4135,0
20230807,182800,247186230,4135,4135,4135,4135,0
20230807,182700,247186230,4135,4135,4135,4135,0
20230807,182600,247186230,4135,4135,4135,4135,0
20230807,182500,247186230,4135,4135,4135,4135,0
20230807,182400,247186230,4135,4135,4135,4135,0
20230807,182300,247186230,4135,4135,4135,4135,0
20230807,182200,247186230,4135,4135,4135,4135,0
20230807,182100,247186230,4135,4135,4135,4135,0
20230807,182000,247186230,4135,4135,4135,4135,0
20230807,181900,247186230,4135,4135,4135,4135,0
20230807,181800,247186230,4135,4135,4135,4135,0
20230807,181700,247186230,4135,4135,4135,4135,0
20230807,181600,247186230,4135,4135,4135,4135,0
20230807,181500,247186230,4135,4135,4135,4135,0
20230807,181400,247186230,4135,4135,4135,4135,1386
20230807,181300,247186230,4135,4135,4135,4135,0
20230807,181200,247186230,4135,4135,4135,4135,0
20230807,181100,247186230,4135,4135,4135,4135,0
20230807,181000,247186230,4135,4135,4135,4135,0
20230807,180900,247186230,4135,4135,4135,4135,0
20230807,180800,247186230,4135,4135,4135,4135,0
20230807,180700,247186230,4135,4135,4135,4135,0
20230807,180600,247186230,4135,4135,4135,4135,0
20230807,180500,247186230,4135,4135,4135,4135,0
20230807,180400,247186230,4135,4135,4135,4135,0
20230807,180300,247186230,4135,4135,4135,4135,0
20230807,180200,247186230,4135,4135,4135,4135,0
20230807,180100,247186230,4135,4135,4135,4135,0
20230807,180000,247186230,4135,4135,4135,4135,0
20230807,175900,247186230,4135,4135,4135,4135,0
20230807,175800,247186230,4135,4135,4135,4135,0
20230807,175700,247186230,4135,4135,4135,4135,0
20230807,175600,247186230,4135,4135,4135,4135,0
20230807,175500,247186230,4135,4135,4135,4135,0
20230807,175400,247186230,4135,4135,4135,4135,0
20230807,175300,247186230,4135,4135,4135,4135,0
20230807,175200,247186230,4135,4135,4135,4135,0
20230807,175100,247186230,4135,4135,4135,4135,0
20230807,175000,247186230,4135,4135,4135,4135,0
20230807,174900,247186230,4135,4135,4135,4135,0
20230807,174800,247186230,4135,4135,4135,4135,0
20230807,174700,247186230,4135,4135,4135,4135,0
20230807,174600,247186230,4135,4135,4135,4135,0
20230807,174500,247186230,4135,4135,4135,4135,0
20230807,174400,247186230,4135,4135,4135,4135,1386
20230807,174300,247186230,4135,4135,4135,4135,0
20230807,174200,247186230,4135,4135,4135,4135,0
20230807,174100,247186230,4135,4135,4135,4135,0
20230807,174000,247186230,4135,4135,4135,4135,0
20230807,173900,247186230,4135,4135,4135,4135,0
20230807,173800,247186230,4135,4135,4135,4135,0
20230807,173700,247186230,4135,4135,4135,4135,0
20230807,173600,247186230,4135,4135,4135,4135,0
20230807,173500,247186230,4135,4135,4135,4135,0
20230807,173400,247186230,4135,4135,4135,4135,0
20230807,173300,247186230,4135,4135,4135,4135,0
20230807,173200,247186230,4135,4135,4135,4135,0
20230807,173100,247186230,4135,4135,4135,4135,0
20230807,173000,247186230,4135,4135,4135,4135,0
20230807,172900,247186230,4135,4135,4135,4135,0
20230807,172800,247186230,4135,4135,4135,4135,0
20230807,172700,247186230,4135,4135,4135,4135,0
20230807,172600,247186230,4135,4135,4135,4135,0
20230807,172500,247186230,4135,4135,4135,4135,0
20230807,172400,247186230,4135,4135,4135,4135,0
20230807,172300,247186230,4135,4135,4135,4135,0
20230807,172200,247186230,4135,4135,4135,4135,0
20230807,172100,247186230,4135,4135,4135,4135,0
20230807,172000,247186230,4135,4135,4135,4135,0
20230807,171900,247186230,4135,4135,4135,4135,0
20230807,171800,247186230,4135,4135,4135,4135,0
20230807,171700,247186230,4135,4135,4135,4135,0
20230807,171600,247186230,4135,4135,4135,4135,0
20230807,171500,247186230,4135,4135,4135,4135,0
20230807,171400,247186230,4135,4135,4135,4135,1386
20230807,171300,247186230,4135,4135,4135,4135,0
20230807,171200,247186230,4135,4135,4135,4135,0
20230807,171100,247186230,4135,4135,4135,4135,0
20230807,171000,247186230,4135,4135,4135,4135,0
20230807,170900,247186230,4135,4135,4135,4135,0
20230807,170800,247186230,4135,4135,4135,4135,0
20230807,170700,247186230,4135,4135,4135,4135,0
20230807,170600,247186230,4135,4135,4135,4135,0
20230807,170500,247186230,4135,4135,4135,4135,0
20230807,170400,247186230,4135,4135,4135,4135,0
20230807,170300,247186230,4135,4135,4135,4135,0
20230807,170200,247186230,4135,4135,4135,4135,0
20230807,170100,247186230,4135,4135,4135,4135,0
20230807,170000,247186230,4135,4135,4135,4135,0
20230807,165900,247186230,4135,4135,4135,4135,0
20230807,165800,247186230,4135,4135,4135,4135,0
20230807,165700,247186230,4135,4135,4135,4135,0
20230807,165600,247186230,4135,4135,4135,4135,0
20230807,165500,247186230,4135,4135,4135,4135,0
20230807,165400,247186230,4135,4135,4135,4135,0
20230807,165300,247186230,4135,4135,4135,4135,0
20230807,165200,247186230,4135,4135,4135,4135,0
20230807,165100,247186230,4135,4135,4135,4135,0
20230807,165000,247186230,4135,4135,4135,4135,0
20230807,164900,247186230,4135,4135,4135,4135,0
20230807,164800,247186230,4135,4135,4135,4135,0
20230807,164700,247186230,4135,4135,4135,4135,0
20230807,164600,247186230,4135,4135,4135,4135,0
20230807,164500,247186230,4135,4135,4135,4135,0
20230807,164400,247186230,4135,4135,4135,4135,1386
20230807,164300,247186230,4135,4135,4135,4135,0
20230807,164200,247186230,4135,4135,4135,4135,0
20230807,164100,247186230,4135,4135,4135,4135,0
20230807,164000,247186230,4135,4135,4135,4135,0
20230807,163900,247186230,4135,4135,4135,4135,0
20230807,163800,247186230,4135,4135,4135,4135,0
20230807,163700,247186230,4135,4135,4135,4135,0
20230807,163600,247186230,4135,4135,4135,4135,0
20230807,163500,247186230,4135,4135,4135,4135,0
20230807,163400,247186230,4135,4135,4135,4135,0
20230807,163300,247186230,4135,4135,4135,4135,0
20230807,163200,247186230,4135,4135,4135,4135,0
20230807,163100,247186230,4135,4135,4135,4135,0
20230807,163000,247186230,4135,4135,4135,4135,0
20230807,162900,247186230,4135,4135,4135,4135,0
20230807,162800,247186230,4135,4135,4135,4135,0
20230807,162700,247186230,4135,4135,4135,4135,0
20230807,162600,247186230,4135,4135,4135,4135,0
20230807,162500,247186230,4135,4135,4135,4135,0
20230807,162400,247186230,4135,4135,4135,4135,0
20230807,162300,247186230,4135,4135,4135,4135,0
20230807,162200,247186230,4135,4135,4135,4135,0
20230807,162100,247186230,4135,4135,4135,4135,0
20230807,162000,247186230,4135,4135,4135,4135,0
20230807,161900,247186230,4135,4135,4135,4135,0
20230807,161800,247186230,4135,4135,4135,4135,0
20230807,161700,247186230,4135,4135,4135,4135,0
20230807,161600,247186230,4135,4135,4135,4135,0
20230807,161500,247186230,4135,4135,4135,4135,0
20230807,161400,247186230,4135,4135,4135,4135,1386
20230807,161300,247186230,4135,4135,4135,4135,0
20230807,161200,247186230,4135,4135,4135,4135,0
20230807,161100,247186230,4135,4135,4135,4135,0
20230807,161000,247186230,4135,4135,4135,4135,0
20230807,160900,247186230,4135,4135,4135,4135,0
20230807,160800,247186230,4135,4135,4135,4135,0
20230807,160700,247186230,4135,4135,4135,4135,0
20230807,160600,247186230,4135,4135,4135,4135,0
20230807,160500,247186230,4135,4135,4135,4135,0
20230807,160400,247186230,4135,4135,4135,4135,0
20230807,160300,247186230,4135,4135,4135,4135,0
20230807,160200,247186230,4135,4135,4135,4135,0
20230807,160100,247186230,4135,4135,4135,4135,0
20230807,160000,247186230,4135,4135,4135,4135,0
20230807,155900,247186230,4135,4135,4135,4135,0
20230807,155800,247186230,4135,4135,4135,4135,0
20230807,155700,247186230,4135,4135,4135,4135,0
20230807,155600,247186230,4135,4135,4135,4135,0
20230807,155500,247186230,4135,4135,4135,4135,0
20230807,155400,247186230,4135,4135,4135,4135,0
20230807,155300,247186230,4135,4135,4135,4135,0
20230807,155200,247186230,4135,4135,4135,4135,0
20230807,155100,247186230,4135,4135,4135,4135,0
20230807,155000,247186230,4135,4135,4135,4135,0
20230807,154900,247186230,4135,4135,4135,4135,0
20230807,154800,247186230,4135,4135,4135,4135,0
20230807,154700,247186230,4135,4135,4135,4135,0
20230807,154600,247186230,4135,4135,4135,4135,0
20230807,154500,247186230,4135,4135,4135,4135,0
20230807,154400,247186230,4135,4135,4135,4135,1386
20230807,154300,247186230,4135,4135,4135,4135,0
20230807,154200,247186230,4135,4135,4135,4135,0
20230807,154100,247186230,4135,4135,4135,4135,0
20230807,154000,247186230,4135,4135,4135,4135,0
20230807,153900,247186230,4135,4135,4135,4135,0
20230807,153800,247186230,4135,4135,4135,4135,0
20230807,153700,247186230,4135,4135,4135,4135,0
20230807,153600,247186230,4135,4135,4135,4135,0
20230807,153500,247186230,4135,4135,4135,4135,0
20230807,153400,247186230,4135,4135,4135,4135,0
20230807,153300,247186230,4135,4135,4135,4135,0
20230807,153200,247186230,4135,4135,4135,4135,0
20230807,153100,247186230,4135,4135,4135,4135,0
20230807,153000,247186230,4135,4135,4135,4135,1386
20230807,152900,241455120,4125,4125,4125,4125,0
20230807,152800,241455120,4125,4125,4125,4125,0
20230807,152700,241455120,4125,4125,4125,4125,0
20230807,152600,241455120,4125,4125,4125,4125,0
20230807,152500,241455120,4125,4125,4125,4125,0
20230807,152400,241455120,4125,4125,4125,4125,0
20230807,152300,241455120,4125,4125,4125,4125,0
20230807,152200,241455120,4125,4125,4125,4125,0
20230807,152100,241455120,4125,4125,4125,4125,0
20230807,152000,241455120,4125,4125,4125,4125,0
20230807,151900,241455120,4125,4125,4125,4125,4
20230807,151800,241438620,4125,4125,4125,4125,100
20230807,151700,241026120,4125,4125,4125,4120,45
20230807,151600,240840705,4120,4120,4120,4120,8
20230807,151500,240807745,4125,4125,4125,4125,909
20230807,151400,237058120,4125,4125,4125,4125,4
20230807,151300,237041620,4130,4130,4130,4130,3
20230807,151200,237029230,4125,4125,4130,4125,90
20230807,151100,236657645,4130,4130,4130,4130,5
20230807,151000,236636995,4125,4125,4125,4125,4
20230807,150900,236620495,4125,4125,4125,4125,0
20230807,150800,236620495,4125,4125,4125,4125,31
20230807,150700,236492620,4125,4125,4125,4125,4
20230807,150600,236476120,4125,4125,4125,4125,7
20230807,150500,236447245,4130,4125,4130,4125,9
20230807,150400,236410095,4125,4125,4125,4125,0
20230807,150300,236410095,4125,4125,4125,4125,14
20230807,150200,236352345,4125,4125,4125,4125,10
20230807,150100,236311095,4125,4130,4130,4125,17
20230807,150000,236240965,4125,4125,4125,4125,114
20230807,145900,235770715,4125,4125,4125,4125,7
20230807,145800,235741840,4125,4125,4125,4125,12
20230807,145700,235692340,4125,4125,4125,4125,2
20230807,145600,235684090,4125,4125,4125,4125,10
20230807,145500,235642840,4125,4125,4125,4125,2
20230807,145400,235634590,4125,4130,4130,4125,5
20230807,145300,235613960,4125,4125,4125,4125,13
20230807,145200,235560335,4130,4120,4135,4120,1291
20230807,145100,230228620,4120,4125,4125,4120,5
20230807,145000,230208000,4120,4120,4120,4120,9
20230807,144900,230170920,4125,4125,4125,4125,7
20230807,144800,230142045,4120,4125,4125,4120,67
20230807,144700,229865710,4120,4120,4120,4120,6
20230807,144600,229840990,4120,4120,4120,4120,1
20230807,144500,229836870,4120,4120,4120,4120,12
20230807,144400,229787430,4120,4120,4120,4120,1
20230807,144300,229783310,4120,4120,4120,4120,19
20230807,144200,229705030,4120,4120,4120,4120,0
20230807,144100,229705030,4120,4120,4120,4120,5
20230807,144000,229684430,4125,4120,4125,4120,13
20230807,143900,229630825,4125,4125,4125,4125,3
20230807,143800,229618450,4120,4120,4125,4120,76
20230807,143700,229305010,4120,4120,4120,4120,3
20230807,143600,229292650,4120,4120,4120,4120,6
20230807,143500,229267930,4120,4120,4120,4120,3
20230807,143400,229255570,4120,4115,4120,4115,10
20230807,143300,229214400,4115,4120,4120,4115,35
20230807,143200,229070365,4120,4115,4120,4115,6
20230807,143100,229045660,4120,4120,4120,4120,4
20230807,143000,229029180,4120,4120,4120,4120,2
20230807,142900,229020940,4125,4110,4125,4110,42
20230807,142800,228847975,4120,4120,4120,4110,338
20230807,142700,227455710,4120,4120,4120,4120,11
20230807,142600,227410390,4115,4110,4115,4110,3
20230807,142500,227398050,4115,4120,4120,4115,6
20230807,142400,227373350,4120,4110,4120,4110,16
20230807,142300,227307545,4110,4120,4120,4110,33
20230807,142200,227171865,4120,4115,4120,4115,21
20230807,142100,227085375,4120,4120,4120,4120,16
20230807,142000,227019455,4115,4110,4115,4110,8
20230807,141900,226986540,4110,4110,4110,4110,10
20230807,141800,226945440,4115,4110,4115,4110,15
20230807,141700,226883755,4110,4110,4110,4110,0
20230807,141600,226883755,4110,4115,4120,4110,10
20230807,141500,226842590,4110,4110,4110,4110,1
20230807,141400,226838480,4115,4115,4115,4110,18
20230807,141300,226764465,4110,4115,4115,4110,5
20230807,141200,226743895,4110,4110,4115,4110,13
20230807,141100,226690440,4110,4110,4110,4110,1
20230807,141000,226686330,4110,4115,4115,4110,3
20230807,140900,226673990,4110,4120,4120,4110,638
20230807,140800,224047895,4120,4120,4120,4120,3
20230807,140700,224035535,4120,4120,4120,4120,13
20230807,140600,223981975,4120,4120,4120,4120,1
20230807,140500,223977855,4120,4120,4120,4120,7
20230807,140400,223949015,4120,4120,4120,4120,15
20230807,140300,223887215,4120,4120,4120,4120,1
20230807,140200,223883095,4120,4120,4125,4120,10
20230807,140100,223841880,4125,4125,4130,4125,4
20230807,140000,223825375,4120,4125,4125,4120,5
20230807,135900,223804755,4120,4120,4125,4120,12
20230807,135800,223755305,4125,4120,4125,4120,6
20230807,135700,223730560,4120,4125,4125,4120,7
20230807,135600,223701690,4120,4120,4120,4120,9
20230807,135500,223664610,4120,4120,4125,4120,19
20230807,135400,223586300,4120,4120,4125,4120,7
20230807,135300,223557435,4120,4120,4120,4120,23
20230807,135200,223462675,4125,4125,4125,4125,0
20230807,135100,223462675,4125,4120,4125,4120,13
20230807,135000,223409085,4120,4120,4120,4120,8
20230807,134900,223376125,4125,4125,4125,4120,10
20230807,134800,223334885,4125,4130,4130,4125,19
20230807,134700,223256420,4125,4120,4125,4120,5
20230807,134600,223235800,4125,4125,4125,4125,3
20230807,134500,223223425,4120,4120,4120,4120,21
20230807,134400,223136905,4125,4125,4125,4125,4
20230807,134300,223120405,4120,4120,4120,4120,2
20230807,134200,223112165,4125,4120,4125,4120,13
20230807,134100,223058545,4125,4125,4125,4125,0
20230807,134000,223058545,4125,4120,4125,4120,18
20230807,133900,222984365,4120,4120,4120,4120,0
20230807,133800,222984365,4120,4120,4125,4120,330
20230807,133700,221623350,4125,4125,4125,4125,5
20230807,133600,221602725,4130,4130,4130,4130,0
20230807,133500,221602725,4130,4120,4130,4120,25
20230807,133400,221499695,4125,4125,4125,4125,0
20230807,133300,221499695,4125,4125,4125,4120,83
20230807,133200,221157420,4125,4125,4125,4125,37
20230807,133100,221004795,4125,4130,4130,4125,5
20230807,133000,220984165,4120,4120,4120,4120,8
20230807,132900,220951205,4125,4120,4125,4120,11
20230807,132800,220905865,4130,4125,4130,4125,315
20230807,132700,219604935,4125,4125,4125,4125,0
20230807,132600,219604935,4125,4125,4125,4125,4
20230807,132500,219588435,4120,4120,4120,4120,12
20230807,132400,219538995,4130,4125,4130,4125,51
20230807,132300,219328425,4125,4125,4125,4125,1
20230807,132200,219324300,4125,4125,4125,4125,4
20230807,132100,219307800,4125,4130,4130,4125,138
20230807,132000,218738005,4125,4125,4125,4125,11
20230807,131900,218692630,4130,4130,4130,4125,125
20230807,131800,218176385,4125,4130,4130,4125,8
20230807,131700,218143375,4130,4135,4140,4130,2122
20230807,131600,209379475,4140,4130,4140,4130,88
20230807,131500,209015485,4140,4140,4140,4140,2
20230807,131400,209007205,4135,4135,4135,4135,0
20230807,131300,209007205,4135,4130,4140,4130,15
20230807,131200,208945195,4135,4135,4135,4135,0
20230807,131100,208945195,4135,4135,4140,4130,74
20230807,131000,208638975,4130,4130,4135,4130,209
20230807,130900,207775785,4150,4140,4150,4140,1600
20230807,130800,201136985,4135,4130,4135,4130,61
20230807,130700,200885030,4150,4140,4150,4140,505
20230807,130600,198791795,4140,4120,4145,4105,1384
20230807,130500,193078895,4105,4035,4110,4035,1564
20230807,130400,186670685,4030,4140,4140,4010,9469
20230807,130300,147846275,4140,4140,4140,4130,24
20230807,130200,147747065,4135,4130,4135,4130,12
20230807,130100,147697485,4130,4135,4135,4130,280
20230807,130000,146539725,4140,4140,4140,4140,8
20230807,125900,146506605,4140,4140,4140,4140,3
20230807,125800,146494185,4140,4140,4140,4140,0
20230807,125700,146494185,4140,4140,4140,4135,27
20230807,125600,146382435,4135,4135,4135,4135,12
20230807,125500,146332815,4140,4140,4140,4135,584
20230807,125400,143915400,4140,4145,4150,4135,1175
20230807,125300,139044305,4140,4135,4175,4130,2212
20230807,125200,129869620,4120,4150,4160,4120,1484
20230807,125100,123726655,4145,4130,4145,4130,619
20230807,125000,121167645,4125,4125,4125,4125,24
20230807,124900,121068645,4125,4125,4125,4125,8
20230807,124800,121035645,4125,4125,4125,4125,0
20230807,124700,121035645,4125,4125,4125,4125,0
20230807,124600,121035645,4125,4125,4130,4125,22
20230807,124500,120944875,4130,4130,4130,4130,0
20230807,124400,120944875,4130,4130,4130,4130,7
20230807,124300,120915965,4130,4125,4130,4125,10
20230807,124200,120874685,4120,4125,4125,4120,331
20230807,124100,119510500,4130,4125,4130,4125,13
20230807,124000,119456855,4130,4125,4130,4125,11
20230807,123900,119411430,4125,4125,4125,4125,11
20230807,123800,119366055,4125,4125,4125,4125,2
20230807,123700,119357805,4120,4120,4120,4120,14
20230807,123600,119300125,4130,4130,4130,4130,0
20230807,123500,119300125,4130,4125,4130,4125,1427
20230807,123400,113407530,4120,4120,4120,4120,4
20230807,123300,113391050,4120,4120,4120,4120,0
20230807,123200,113391050,4120,4115,4120,4115,13
20230807,123100,113337535,4115,4115,4115,4115,0
20230807,123000,113337535,4115,4120,4120,4115,233
20230807,122900,112377700,4120,4120,4120,4120,224
20230807,122800,111454820,4120,4120,4120,4120,110
20230807,122700,111001620,4120,4120,4120,4115,1191
20230807,122600,106095200,4120,4120,4120,4120,5
20230807,122500,106074600,4120,4120,4120,4120,5
20230807,122400,106054000,4120,4120,4120,4120,6
20230807,122300,106029280,4120,4120,4120,4120,4
20230807,122200,106012800,4120,4115,4120,4115,371
20230807,122100,104484315,4115,4115,4115,4115,4
20230807,122000,104467855,4115,4115,4115,4115,0
20230807,121900,104467855,4115,4125,4125,4115,1016
20230807,121800,100277695,4125,4125,4125,4125,8
20230807,121700,100244695,4125,4125,4125,4125,13
20230807,121600,100191070,4125,4120,4125,4120,8
20230807,121500,100158090,4125,4125,4125,4125,3
20230807,121400,100145715,4125,4120,4125,4120,11
20230807,121300,100100390,4120,4120,4120,4120,0
20230807,121200,100100390,4120,4120,4120,4120,10
20230807,121100,100059190,4125,4125,4125,4125,1
20230807,121000,100055065,4125,4125,4125,4125,4
20230807,120900,100038565,4125,4125,4125,4125,0
20230807,120800,100038565,4125,4120,4125,4120,13
20230807,120700,99984985,4120,4125,4125,4120,23
20230807,120600,99890165,4125,4125,4125,4125,0
20230807,120500,99890165,4125,4120,4125,4115,463
20230807,120400,97982480,4115,4115,4115,4115,0
20230807,120300,97982480,4115,4125,4125,4115,1122
20230807,120200,93357120,4125,4125,4125,4125,0
20230807,120100,93357120,4125,4125,4125,4125,4
20230807,120000,93340620,4125,4125,4125,4125,0
20230807,115900,93340620,4125,4125,4125,4125,4
20230807,115800,93324120,4130,4125,4130,4125,18
20230807,115700,93249865,4125,4125,4125,4125,8
20230807,115600,93216865,4125,4125,4130,4125,13
20230807,115500,93163235,4125,4125,4125,4125,0
20230807,115400,93163235,4125,4125,4125,4125,4
20230807,115300,93146735,4125,4125,4125,4125,7
20230807,115200,93117860,4130,4130,4130,4130,9
20230807,115100,93080690,4130,4130,4130,4130,0
20230807,115000,93080690,4130,4130,4130,4130,4
20230807,114900,93064170,4130,4130,4130,4130,4
20230807,114800,93047650,4130,4130,4130,4130,9
20230807,114700,93010480,4135,4130,4135,4130,12
20230807,114600,92960915,4130,4130,4130,4130,8
20230807,114500,92927875,4135,4135,4135,4135,0
20230807,114400,92927875,4135,4135,4135,4135,3
20230807,114300,92915470,4130,4130,4130,4130,10
20230807,114200,92874170,4135,4130,4135,4130,19
20230807,114100,92795610,4130,4130,4130,4130,8
20230807,114000,92762570,4130,4130,4130,4130,84
20230807,113900,92415650,4125,4125,4125,4125,0
20230807,113800,92415650,4125,4125,4125,4125,11
20230807,113700,92370275,4125,4125,4125,4125,0
20230807,113600,92370275,4125,4125,4125,4125,117
20230807,113500,91887650,4120,4120,4120,4120,8
20230807,113400,91854690,4120,4120,4120,4120,0
20230807,113300,91854690,4120,4120,4120,4120,20
20230807,113200,91772290,4120,4120,4120,4120,3
20230807,113100,91759930,4115,4115,4115,4115,0
20230807,113000,91759930,4115,4115,4115,4115,5
20230807,112900,91739355,4115,4115,4115,4115,0
20230807,112800,91739355,4115,4115,4115,4115,1153
20230807,112700,86994760,4115,4115,4115,4115,0
20230807,112600,86994760,4115,4115,4115,4115,0
20230807,112500,86994760,4115,4115,4115,4115,7
20230807,112400,86965955,4125,4115,4125,4115,8
20230807,112300,86933025,4115,4125,4125,4115,1069
20230807,112200,82529060,4125,4125,4125,4125,18
20230807,112100,82454810,4115,4115,4115,4115,0
20230807,112000,82454810,4115,4115,4115,4115,7
20230807,111900,82426005,4115,4120,4120,4115,434
20230807,111800,80637985,4115,4115,4115,4115,0
20230807,111700,80637985,4115,4115,4115,4115,0
20230807,111600,80637985,4115,4115,4115,4115,1
20230807,111500,80633870,4115,4115,4115,4115,0
20230807,111400,80633870,4115,4115,4115,4115,23
20230807,111300,80539225,4125,4125,4125,4125,0
20230807,111200,80539225,4125,4125,4125,4125,0
20230807,111100,80539225,4125,4125,4125,4125,1
20230807,111000,80535100,4115,4115,4115,4115,0
20230807,110900,80535100,4115,4115,4115,4115,16
20230807,110800,80469260,4120,4120,4120,4120,0
20230807,110700,80469260,4120,4120,4120,4120,0
20230807,110600,80469260,4120,4120,4120,4120,2
20230807,110500,80461020,4120,4120,4120,4120,0
20230807,110400,80461020,4120,4120,4120,4120,207
20230807,110300,79608180,4120,4120,4120,4120,8
20230807,110200,79575220,4130,4130,4130,4130,0
20230807,110100,79575220,4130,4130,4130,4130,140
20230807,110000,78997020,4125,4125,4125,4125,112
20230807,105900,78535020,4120,4120,4120,4120,11
20230807,105800,78489700,4120,4120,4120,4120,6
20230807,105700,78464980,4120,4120,4120,4120,4
20230807,105600,78448500,4120,4120,4120,4120,0
20230807,105500,78448500,4120,4120,4120,4120,0
20230807,105400,78448500,4120,4120,4120,4120,131
20230807,105300,77908780,4120,4120,4125,4120,321
20230807,105200,76584810,4120,4120,4120,4120,0
20230807,105100,76584810,4120,4120,4120,4120,0
20230807,105000,76584810,4120,4120,4120,4120,9
20230807,104900,76547730,4125,4120,4125,4120,5
20230807,104800,76527125,4130,4130,4130,4130,0
20230807,104700,76527125,4130,4130,4130,4130,0
20230807,104600,76527125,4130,4125,4130,4125,2
20230807,104500,76518870,4115,4110,4115,4110,22
20230807,104400,76428395,4110,4110,4110,4110,20
20230807,104300,76346195,4115,4115,4115,4115,0
20230807,104200,76346195,4115,4115,4115,4115,0
20230807,104100,76346195,4115,4110,4115,4110,11
20230807,104000,76300965,4110,4110,4110,4110,4
20230807,103900,76284525,4105,4105,4105,4105,0
20230807,103800,76284525,4105,4105,4105,4105,0
20230807,103700,76284525,4105,4105,4105,4105,0
20230807,103600,76284525,4105,4110,4110,4105,256
20230807,103500,75232490,4105,4120,4125,4105,4291
20230807,103400,57549260,4125,4130,4130,4125,3137
20230807,103300,44605345,4140,4140,4140,4140,0
20230807,103200,44605345,4140,4140,4140,4140,34
20230807,103100,44464585,4140,4140,4140,4140,0
20230807,103000,44464585,4140,4140,4140,4140,10
20230807,102900,44423185,4145,4145,4145,4145,0
20230807,102800,44423185,4145,4145,4145,4145,1
20230807,102700,44419040,4140,4140,4140,4140,50
20230807,102600,44212040,4140,4135,4140,4135,238
20230807,102500,43227895,4140,4140,4140,4140,10
20230807,102400,43186495,4140,4140,4140,4140,0
20230807,102300,43186495,4140,4140,4140,4140,0
20230807,102200,43186495,4140,4140,4140,4140,0
20230807,102100,43186495,4140,4140,4140,4140,4
20230807,102000,43169935,4135,4135,4135,4135,0
20230807,101900,43169935,4135,4135,4135,4135,0
20230807,101800,43169935,4135,4135,4135,4135,0
20230807,101700,43169935,4135,4135,4135,4135,2
20230807,101600,43161665,4150,4140,4150,4140,2
20230807,101500,43153375,4140,4140,4140,4140,11
20230807,101400,43107835,4135,4135,4135,4135,0
20230807,101300,43107835,4135,4135,4135,4135,0
20230807,101200,43107835,4135,4135,4135,4135,251
20230807,101100,42069950,4135,4130,4135,4130,57
20230807,101000,41834300,4135,4130,4135,4130,790
20230807,100900,38571110,4130,4130,4130,4130,0
20230807,100800,38571110,4130,4130,4130,4130,200
20230807,100700,37745110,4130,4130,4130,4130,0
20230807,100600,37745110,4130,4130,4130,4130,141
20230807,100500,37162780,4125,4125,4125,4125,0
20230807,100400,37162780,4125,4125,4125,4125,0
20230807,100300,37162780,4125,4125,4125,4125,0
20230807,100200,37162780,4125,4125,4125,4125,2
20230807,100100,37154530,4130,4130,4130,4130,0
20230807,100000,37154530,4130,4130,4130,4130,1
20230807,095900,37150400,4130,4130,4130,4130,10
20230807,095800,37109100,4125,4125,4125,4125,0
20230807,095700,37109100,4125,4125,4125,4125,0
20230807,095600,37109100,4125,4125,4125,4125,13
20230807,095500,37055475,4120,4120,4120,4120,0
20230807,095400,37055475,4120,4120,4120,4120,0
20230807,095300,37055475,4120,4120,4120,4120,0
20230807,095200,37055475,4120,4120,4120,4120,100
20230807,095100,36643475,4120,4120,4120,4120,0
20230807,095000,36643475,4120,4120,4120,4120,0
20230807,094900,36643475,4120,4120,4120,4120,400
20230807,094800,34995475,4120,4120,4120,4120,94
20230807,094700,34608195,4120,4120,4120,4120,1
20230807,094600,34604075,4140,4140,4140,4140,0
20230807,094500,34604075,4140,4140,4140,4140,0
20230807,094400,34604075,4140,4140,4140,4140,0
20230807,094300,34604075,4140,4140,4140,4140,0
20230807,094200,34604075,4140,4140,4140,4140,0
20230807,094100,34604075,4140,4125,4140,4125,3
20230807,094000,34591680,4125,4120,4125,4120,1673
20230807,093900,27692155,4120,4125,4125,4120,7
20230807,093800,27663305,4120,4120,4120,4120,6
20230807,093700,27638585,4120,4125,4125,4115,1980
20230807,093600,19484130,4125,4130,4130,4125,3
20230807,093500,19471750,4130,4130,4130,4130,4
20230807,093400,19455230,4135,4135,4135,4135,0
20230807,093300,19455230,4135,4125,4135,4125,6
20230807,093200,19430445,4130,4125,4130,4125,8
20230807,093100,19397440,4125,4125,4125,4125,0
20230807,093000,19397440,4125,4125,4125,4125,2
20230807,092900,19389190,4120,4120,4120,4120,0
20230807,092800,19389190,4120,4120,4120,4120,8
20230807,092700,19356230,4110,4115,4115,4110,576
20230807,092600,16986320,4125,4125,4125,4125,1
20230807,092500,16982195,4120,4120,4120,4120,0
20230807,092400,16982195,4120,4120,4120,4120,54
20230807,092300,16759715,4130,4140,4140,4130,175
20230807,092200,16036950,4135,4135,4135,4135,0
20230807,092100,16036950,4135,4135,4135,4135,0
20230807,092000,16036950,4135,4135,4135,4135,0
20230807,091900,16036950,4135,4135,4135,4135,0
20230807,091800,16036950,4135,4115,4135,4115,831
20230807,091700,12611075,4110,4115,4115,4110,105
20230807,091600,12179025,4120,4120,4120,4120,0
20230807,091500,12179025,4120,4120,4120,4120,0
20230807,091400,12179025,4120,4115,4120,4105,101
20230807,091300,11763865,4115,4115,4115,4115,0
20230807,091200,11763865,4115,4115,4115,4115,1
20230807,091100,11759750,4105,4110,4125,4105,574
20230807,091000,9400960,4100,4100,4100,4100,0
20230807,090900,9400960,4100,4100,4100,4100,0
20230807,090800,9400960,4100,4100,4100,4100,0
20230807,090700,9400960,4100,4105,4105,4100,566
20230807,090600,7077860,4135,4135,4135,4135,1
20230807,090500,7073725,4100,4105,4105,4100,1155
20230807,090400,2332650,4110,4110,4110,4110,0
20230807,090300,2332650,4110,4110,4110,4110,0
20230807,090200,2332650,4110,4120,4165,4110,102
20230807,090100,1912520,4165,4130,4165,4120,440
20230807,090000,95670,4130,4170,4170,4130,23