KissMeData/092190/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194400,179105180,4615,4615,4615,4615,922
20230808,194300,179105180,4615,4615,4615,4615,0
20230808,194200,179105180,4615,4615,4615,4615,0
20230808,194100,179105180,4615,4615,4615,4615,0
20230808,194000,179105180,4615,4615,4615,4615,0
20230808,193900,179105180,4615,4615,4615,4615,0
20230808,193800,179105180,4615,4615,4615,4615,0
20230808,193700,179105180,4615,4615,4615,4615,0
20230808,193600,179105180,4615,4615,4615,4615,0
20230808,193500,179105180,4615,4615,4615,4615,0
20230808,193400,179105180,4615,4615,4615,4615,0
20230808,193300,179105180,4615,4615,4615,4615,0
20230808,193200,179105180,4615,4615,4615,4615,0
20230808,193100,179105180,4615,4615,4615,4615,0
20230808,193000,179105180,4615,4615,4615,4615,0
20230808,192900,179105180,4615,4615,4615,4615,0
20230808,192800,179105180,4615,4615,4615,4615,0
20230808,192700,179105180,4615,4615,4615,4615,0
20230808,192600,179105180,4615,4615,4615,4615,0
20230808,192500,179105180,4615,4615,4615,4615,0
20230808,192400,179105180,4615,4615,4615,4615,0
20230808,192300,179105180,4615,4615,4615,4615,0
20230808,192200,179105180,4615,4615,4615,4615,0
20230808,192100,179105180,4615,4615,4615,4615,0
20230808,192000,179105180,4615,4615,4615,4615,0
20230808,191900,179105180,4615,4615,4615,4615,0
20230808,191800,179105180,4615,4615,4615,4615,0
20230808,191700,179105180,4615,4615,4615,4615,0
20230808,191600,179105180,4615,4615,4615,4615,0
20230808,191500,179105180,4615,4615,4615,4615,0
20230808,191400,179105180,4615,4615,4615,4615,922
20230808,191300,179105180,4615,4615,4615,4615,0
20230808,191200,179105180,4615,4615,4615,4615,0
20230808,191100,179105180,4615,4615,4615,4615,0
20230808,191000,179105180,4615,4615,4615,4615,0
20230808,190900,179105180,4615,4615,4615,4615,0
20230808,190800,179105180,4615,4615,4615,4615,0
20230808,190700,179105180,4615,4615,4615,4615,0
20230808,190600,179105180,4615,4615,4615,4615,0
20230808,190500,179105180,4615,4615,4615,4615,0
20230808,190400,179105180,4615,4615,4615,4615,0
20230808,190300,179105180,4615,4615,4615,4615,0
20230808,190200,179105180,4615,4615,4615,4615,0
20230808,190100,179105180,4615,4615,4615,4615,0
20230808,190000,179105180,4615,4615,4615,4615,0
20230808,185900,179105180,4615,4615,4615,4615,0
20230808,185800,179105180,4615,4615,4615,4615,0
20230808,185700,179105180,4615,4615,4615,4615,0
20230808,185600,179105180,4615,4615,4615,4615,0
20230808,185500,179105180,4615,4615,4615,4615,0
20230808,185400,179105180,4615,4615,4615,4615,0
20230808,185300,179105180,4615,4615,4615,4615,0
20230808,185200,179105180,4615,4615,4615,4615,0
20230808,185100,179105180,4615,4615,4615,4615,0
20230808,185000,179105180,4615,4615,4615,4615,0
20230808,184900,179105180,4615,4615,4615,4615,0
20230808,184800,179105180,4615,4615,4615,4615,0
20230808,184700,179105180,4615,4615,4615,4615,0
20230808,184600,179105180,4615,4615,4615,4615,0
20230808,184500,179105180,4615,4615,4615,4615,0
20230808,184400,179105180,4615,4615,4615,4615,922
20230808,184300,179105180,4615,4615,4615,4615,0
20230808,184200,179105180,4615,4615,4615,4615,0
20230808,184100,179105180,4615,4615,4615,4615,0
20230808,184000,179105180,4615,4615,4615,4615,0
20230808,183900,179105180,4615,4615,4615,4615,0
20230808,183800,179105180,4615,4615,4615,4615,0
20230808,183700,179105180,4615,4615,4615,4615,0
20230808,183600,179105180,4615,4615,4615,4615,0
20230808,183500,179105180,4615,4615,4615,4615,0
20230808,183400,179105180,4615,4615,4615,4615,0
20230808,183300,179105180,4615,4615,4615,4615,0
20230808,183200,179105180,4615,4615,4615,4615,0
20230808,183100,179105180,4615,4615,4615,4615,0
20230808,183000,179105180,4615,4615,4615,4615,0
20230808,182900,179105180,4615,4615,4615,4615,0
20230808,182800,179105180,4615,4615,4615,4615,0
20230808,182700,179105180,4615,4615,4615,4615,0
20230808,182600,179105180,4615,4615,4615,4615,0
20230808,182500,179105180,4615,4615,4615,4615,0
20230808,182400,179105180,4615,4615,4615,4615,0
20230808,182300,179105180,4615,4615,4615,4615,0
20230808,182200,179105180,4615,4615,4615,4615,0
20230808,182100,179105180,4615,4615,4615,4615,0
20230808,182000,179105180,4615,4615,4615,4615,0
20230808,181900,179105180,4615,4615,4615,4615,0
20230808,181800,179105180,4615,4615,4615,4615,0
20230808,181700,179105180,4615,4615,4615,4615,0
20230808,181600,179105180,4615,4615,4615,4615,0
20230808,181500,179105180,4615,4615,4615,4615,0
20230808,181400,179105180,4615,4615,4615,4615,922
20230808,181300,179105180,4615,4615,4615,4615,0
20230808,181200,179105180,4615,4615,4615,4615,0
20230808,181100,179105180,4615,4615,4615,4615,0
20230808,181000,179105180,4615,4615,4615,4615,0
20230808,180900,179105180,4615,4615,4615,4615,0
20230808,180800,179105180,4615,4615,4615,4615,0
20230808,180700,179105180,4615,4615,4615,4615,0
20230808,180600,179105180,4615,4615,4615,4615,0
20230808,180500,179105180,4615,4615,4615,4615,0
20230808,180400,179105180,4615,4615,4615,4615,0
20230808,180300,179105180,4615,4615,4615,4615,0
20230808,180200,179105180,4615,4615,4615,4615,0
20230808,180100,179105180,4615,4615,4615,4615,0
20230808,180000,179105180,4615,4615,4615,4615,0
20230808,175900,179105180,4615,4615,4615,4615,0
20230808,175800,179105180,4615,4615,4615,4615,0
20230808,175700,179105180,4615,4615,4615,4615,0
20230808,175600,179105180,4615,4615,4615,4615,0
20230808,175500,179105180,4615,4615,4615,4615,0
20230808,175400,179105180,4615,4615,4615,4615,0
20230808,175300,179105180,4615,4615,4615,4615,0
20230808,175200,179105180,4615,4615,4615,4615,0
20230808,175100,179105180,4615,4615,4615,4615,0
20230808,175000,179105180,4615,4615,4615,4615,0
20230808,174900,179105180,4615,4615,4615,4615,0
20230808,174800,179105180,4615,4615,4615,4615,0
20230808,174700,179105180,4615,4615,4615,4615,0
20230808,174600,179105180,4615,4615,4615,4615,0
20230808,174500,179105180,4615,4615,4615,4615,0
20230808,174400,179105180,4615,4615,4615,4615,922
20230808,174300,179105180,4615,4615,4615,4615,0
20230808,174200,179105180,4615,4615,4615,4615,0
20230808,174100,179105180,4615,4615,4615,4615,0
20230808,174000,179105180,4615,4615,4615,4615,0
20230808,173900,179105180,4615,4615,4615,4615,0
20230808,173800,179105180,4615,4615,4615,4615,0
20230808,173700,179105180,4615,4615,4615,4615,0
20230808,173600,179105180,4615,4615,4615,4615,0
20230808,173500,179105180,4615,4615,4615,4615,0
20230808,173400,179105180,4615,4615,4615,4615,0
20230808,173300,179105180,4615,4615,4615,4615,0
20230808,173200,179105180,4615,4615,4615,4615,0
20230808,173100,179105180,4615,4615,4615,4615,0
20230808,173000,179105180,4615,4615,4615,4615,0
20230808,172900,179105180,4615,4615,4615,4615,0
20230808,172800,179105180,4615,4615,4615,4615,0
20230808,172700,179105180,4615,4615,4615,4615,0
20230808,172600,179105180,4615,4615,4615,4615,0
20230808,172500,179105180,4615,4615,4615,4615,0
20230808,172400,179105180,4615,4615,4615,4615,0
20230808,172300,179105180,4615,4615,4615,4615,0
20230808,172200,179105180,4615,4615,4615,4615,0
20230808,172100,179105180,4615,4615,4615,4615,0
20230808,172000,179105180,4615,4615,4615,4615,0
20230808,171900,179105180,4615,4615,4615,4615,0
20230808,171800,179105180,4615,4615,4615,4615,0
20230808,171700,179105180,4615,4615,4615,4615,0
20230808,171600,179105180,4615,4615,4615,4615,0
20230808,171500,179105180,4615,4615,4615,4615,0
20230808,171400,179105180,4615,4615,4615,4615,922
20230808,171300,179105180,4615,4615,4615,4615,0
20230808,171200,179105180,4615,4615,4615,4615,0
20230808,171100,179105180,4615,4615,4615,4615,0
20230808,171000,179105180,4615,4615,4615,4615,0
20230808,170900,179105180,4615,4615,4615,4615,0
20230808,170800,179105180,4615,4615,4615,4615,0
20230808,170700,179105180,4615,4615,4615,4615,0
20230808,170600,179105180,4615,4615,4615,4615,0
20230808,170500,179105180,4615,4615,4615,4615,0
20230808,170400,179105180,4615,4615,4615,4615,0
20230808,170300,179105180,4615,4615,4615,4615,0
20230808,170200,179105180,4615,4615,4615,4615,0
20230808,170100,179105180,4615,4615,4615,4615,0
20230808,170000,179105180,4615,4615,4615,4615,0
20230808,165900,179105180,4615,4615,4615,4615,0
20230808,165800,179105180,4615,4615,4615,4615,0
20230808,165700,179105180,4615,4615,4615,4615,0
20230808,165600,179105180,4615,4615,4615,4615,0
20230808,165500,179105180,4615,4615,4615,4615,0
20230808,165400,179105180,4615,4615,4615,4615,0
20230808,165300,179105180,4615,4615,4615,4615,0
20230808,165200,179105180,4615,4615,4615,4615,0
20230808,165100,179105180,4615,4615,4615,4615,0
20230808,165000,179105180,4615,4615,4615,4615,0
20230808,164900,179105180,4615,4615,4615,4615,0
20230808,164800,179105180,4615,4615,4615,4615,0
20230808,164700,179105180,4615,4615,4615,4615,0
20230808,164600,179105180,4615,4615,4615,4615,0
20230808,164500,179105180,4615,4615,4615,4615,0
20230808,164400,179105180,4615,4615,4615,4615,922
20230808,164300,179105180,4615,4615,4615,4615,0
20230808,164200,179105180,4615,4615,4615,4615,0
20230808,164100,179105180,4615,4615,4615,4615,0
20230808,164000,179105180,4615,4615,4615,4615,0
20230808,163900,179105180,4615,4615,4615,4615,0
20230808,163800,179105180,4615,4615,4615,4615,0
20230808,163700,179105180,4615,4615,4615,4615,0
20230808,163600,179105180,4615,4615,4615,4615,0
20230808,163500,179105180,4615,4615,4615,4615,0
20230808,163400,179105180,4615,4615,4615,4615,0
20230808,163300,179105180,4615,4615,4615,4615,0
20230808,163200,179105180,4615,4615,4615,4615,0
20230808,163100,179105180,4615,4615,4615,4615,0
20230808,163000,179105180,4615,4615,4615,4615,0
20230808,162900,179105180,4615,4615,4615,4615,0
20230808,162800,179105180,4615,4615,4615,4615,0
20230808,162700,179105180,4615,4615,4615,4615,0
20230808,162600,179105180,4615,4615,4615,4615,0
20230808,162500,179105180,4615,4615,4615,4615,0
20230808,162400,179105180,4615,4615,4615,4615,0
20230808,162300,179105180,4615,4615,4615,4615,0
20230808,162200,179105180,4615,4615,4615,4615,0
20230808,162100,179105180,4615,4615,4615,4615,0
20230808,162000,179105180,4615,4615,4615,4615,0
20230808,161900,179105180,4615,4615,4615,4615,0
20230808,161800,179105180,4615,4615,4615,4615,0
20230808,161700,179105180,4615,4615,4615,4615,0
20230808,161600,179105180,4615,4615,4615,4615,0
20230808,161500,179105180,4615,4615,4615,4615,0
20230808,161400,179105180,4615,4615,4615,4615,922
20230808,161300,179105180,4615,4615,4615,4615,0
20230808,161200,179105180,4615,4615,4615,4615,0
20230808,161100,179105180,4615,4615,4615,4615,0
20230808,161000,179105180,4615,4615,4615,4615,0
20230808,160900,179105180,4615,4615,4615,4615,0
20230808,160800,179105180,4615,4615,4615,4615,0
20230808,160700,179105180,4615,4615,4615,4615,0
20230808,160600,179105180,4615,4615,4615,4615,0
20230808,160500,179105180,4615,4615,4615,4615,0
20230808,160400,179105180,4615,4615,4615,4615,0
20230808,160300,179105180,4615,4615,4615,4615,0
20230808,160200,179105180,4615,4615,4615,4615,0
20230808,160100,179105180,4615,4615,4615,4615,0
20230808,160000,179105180,4615,4615,4615,4615,0
20230808,155900,179105180,4615,4615,4615,4615,0
20230808,155800,179105180,4615,4615,4615,4615,0
20230808,155700,179105180,4615,4615,4615,4615,0
20230808,155600,179105180,4615,4615,4615,4615,0
20230808,155500,179105180,4615,4615,4615,4615,0
20230808,155400,179105180,4615,4615,4615,4615,0
20230808,155300,179105180,4615,4615,4615,4615,0
20230808,155200,179105180,4615,4615,4615,4615,0
20230808,155100,179105180,4615,4615,4615,4615,0
20230808,155000,179105180,4615,4615,4615,4615,0
20230808,154900,179105180,4615,4615,4615,4615,0
20230808,154800,179105180,4615,4615,4615,4615,0
20230808,154700,179105180,4615,4615,4615,4615,0
20230808,154600,179105180,4615,4615,4615,4615,0
20230808,154500,179105180,4615,4615,4615,4615,0
20230808,154400,179105180,4615,4615,4615,4615,922
20230808,154300,179105180,4615,4615,4615,4615,0
20230808,154200,179105180,4615,4615,4615,4615,0
20230808,154100,179105180,4615,4615,4615,4615,0
20230808,154000,179105180,4615,4615,4615,4615,0
20230808,153900,179105180,4615,4615,4615,4615,0
20230808,153800,179105180,4615,4615,4615,4615,0
20230808,153700,179105180,4615,4615,4615,4615,0
20230808,153600,179105180,4615,4615,4615,4615,0
20230808,153500,179105180,4615,4615,4615,4615,0
20230808,153400,179105180,4615,4615,4615,4615,0
20230808,153300,179105180,4615,4615,4615,4615,0
20230808,153200,179105180,4615,4615,4615,4615,0
20230808,153100,179105180,4615,4615,4615,4615,0
20230808,153000,179105180,4615,4615,4615,4615,922
20230808,152900,174850150,4625,4625,4625,4625,0
20230808,152800,174850150,4625,4625,4625,4625,0
20230808,152700,174850150,4625,4625,4625,4625,0
20230808,152600,174850150,4625,4625,4625,4625,0
20230808,152500,174850150,4625,4625,4625,4625,0
20230808,152400,174850150,4625,4625,4625,4625,0
20230808,152300,174850150,4625,4625,4625,4625,0
20230808,152200,174850150,4625,4625,4625,4625,0
20230808,152100,174850150,4625,4625,4625,4625,0
20230808,152000,174850150,4625,4625,4625,4625,0
20230808,151900,174850150,4625,4625,4625,4625,35
20230808,151800,174688275,4625,4625,4625,4625,0
20230808,151700,174688275,4625,4625,4625,4625,0
20230808,151600,174688275,4625,4625,4625,4625,300
20230808,151500,173300775,4610,4615,4615,4610,217
20230808,151400,172299325,4615,4615,4615,4615,100
20230808,151300,171837825,4615,4620,4620,4615,321
20230808,151200,170355910,4615,4615,4615,4615,0
20230808,151100,170355910,4615,4615,4615,4615,0
20230808,151000,170355910,4615,4615,4615,4615,0
20230808,150900,170355910,4615,4615,4615,4615,116
20230808,150800,169820570,4615,4615,4615,4615,30
20230808,150700,169682120,4615,4615,4615,4615,29
20230808,150600,169548285,4615,4615,4615,4615,803
20230808,150500,165842440,4625,4625,4625,4625,11
20230808,150400,165791565,4625,4625,4625,4625,16
20230808,150300,165717565,4625,4625,4625,4625,10
20230808,150200,165671315,4620,4620,4620,4620,0
20230808,150100,165671315,4620,4620,4620,4620,0
20230808,150000,165671315,4620,4620,4620,4620,0
20230808,145900,165671315,4620,4620,4620,4620,0
20230808,145800,165671315,4620,4620,4620,4620,0
20230808,145700,165671315,4620,4620,4620,4620,5
20230808,145600,165648215,4615,4615,4615,4615,0
20230808,145500,165648215,4615,4615,4615,4615,0
20230808,145400,165648215,4615,4615,4615,4615,0
20230808,145300,165648215,4615,4615,4615,4615,21
20230808,145200,165551300,4620,4620,4620,4620,0
20230808,145100,165551300,4620,4620,4620,4620,590
20230808,145000,162825500,4620,4620,4620,4620,0
20230808,144900,162825500,4620,4620,4620,4620,1
20230808,144800,162820880,4620,4620,4620,4620,0
20230808,144700,162820880,4620,4620,4620,4620,0
20230808,144600,162820880,4620,4620,4620,4620,62
20230808,144500,162534440,4615,4615,4615,4615,1
20230808,144400,162529825,4615,4615,4615,4615,290
20230808,144300,161191475,4620,4620,4620,4620,0
20230808,144200,161191475,4620,4620,4620,4620,1
20230808,144100,161186855,4615,4615,4615,4615,0
20230808,144000,161186855,4615,4615,4615,4615,1
20230808,143900,161182240,4615,4615,4615,4615,0
20230808,143800,161182240,4615,4615,4615,4615,400
20230808,143700,159336240,4610,4610,4610,4610,0
20230808,143600,159336240,4610,4610,4610,4610,199
20230808,143500,158418850,4610,4610,4610,4610,0
20230808,143400,158418850,4610,4610,4610,4610,0
20230808,143300,158418850,4610,4610,4610,4610,0
20230808,143200,158418850,4610,4610,4610,4610,0
20230808,143100,158418850,4610,4610,4610,4610,27
20230808,143000,158294380,4615,4615,4615,4615,2
20230808,142900,158285150,4620,4620,4620,4620,0
20230808,142800,158285150,4620,4620,4620,4620,2
20230808,142700,158275910,4605,4610,4610,4605,457
20230808,142600,156169590,4610,4620,4620,4610,500
20230808,142500,153862110,4620,4620,4620,4620,1
20230808,142400,153857490,4620,4620,4620,4620,1
20230808,142300,153852870,4625,4625,4625,4625,0
20230808,142200,153852870,4625,4625,4625,4625,13
20230808,142100,153792745,4625,4625,4625,4625,0
20230808,142000,153792745,4625,4625,4625,4625,0
20230808,141900,153792745,4625,4625,4625,4625,0
20230808,141800,153792745,4625,4625,4625,4625,95
20230808,141700,153353370,4620,4620,4620,4620,0
20230808,141600,153353370,4620,4620,4620,4620,3
20230808,141500,153339510,4620,4620,4620,4620,2
20230808,141400,153330270,4620,4625,4625,4620,28
20230808,141300,153200895,4625,4625,4625,4625,12
20230808,141200,153145395,4630,4620,4630,4620,349
20230808,141100,151532515,4630,4625,4630,4620,27
20230808,141000,151407755,4620,4645,4645,4620,320
20230808,140900,149924060,4650,4660,4660,4650,205
20230808,140800,148970760,4660,4660,4660,4660,60
20230808,140700,148691160,4660,4645,4660,4630,8
20230808,140600,148653995,4620,4625,4625,4620,30
20230808,140500,148515370,4630,4650,4650,4625,1107
20230808,140400,143376450,4665,4665,4665,4665,1
20230808,140300,143371785,4655,4670,4670,4655,667
20230808,140200,140265475,4665,4665,4665,4665,272
20230808,140100,138996595,4670,4670,4670,4670,0
20230808,140000,138996595,4670,4670,4670,4670,2
20230808,135900,138987255,4670,4675,4675,4670,408
20230808,135800,137081770,4680,4680,4680,4680,0
20230808,135700,137081770,4680,4680,4680,4680,1
20230808,135600,137077090,4675,4675,4675,4675,77
20230808,135500,136717115,4675,4675,4675,4675,16
20230808,135400,136642315,4680,4685,4685,4680,25
20230808,135300,136525250,4685,4685,4685,4685,0
20230808,135200,136525250,4685,4685,4685,4685,0
20230808,135100,136525250,4685,4685,4685,4685,0
20230808,135000,136525250,4685,4685,4685,4685,0
20230808,134900,136525250,4685,4685,4685,4685,10
20230808,134800,136478400,4680,4680,4680,4680,3
20230808,134700,136464360,4680,4680,4680,4680,0
20230808,134600,136464360,4680,4680,4680,4680,2
20230808,134500,136455000,4680,4680,4680,4680,0
20230808,134400,136455000,4680,4680,4680,4680,0
20230808,134300,136455000,4680,4680,4680,4680,0
20230808,134200,136455000,4680,4680,4680,4680,0
20230808,134100,136455000,4680,4690,4690,4680,849
20230808,134000,132474815,4695,4695,4695,4695,103
20230808,133900,131991230,4695,4695,4695,4695,0
20230808,133800,131991230,4695,4695,4695,4695,0
20230808,133700,131991230,4695,4695,4695,4695,0
20230808,133600,131991230,4695,4695,4695,4695,0
20230808,133500,131991230,4695,4695,4695,4695,0
20230808,133400,131991230,4695,4695,4695,4695,1
20230808,133300,131986535,4695,4695,4695,4695,20
20230808,133200,131892635,4705,4705,4705,4705,0
20230808,133100,131892635,4705,4705,4705,4705,0
20230808,133000,131892635,4705,4705,4705,4705,1
20230808,132900,131887930,4700,4700,4700,4700,1
20230808,132800,131883230,4700,4705,4705,4700,9
20230808,132700,131840895,4690,4690,4690,4690,5
20230808,132600,131817445,4695,4700,4700,4695,1181
20230808,132500,126269115,4710,4710,4710,4710,0
20230808,132400,126269115,4710,4710,4710,4710,0
20230808,132300,126269115,4710,4710,4710,4710,0
20230808,132200,126269115,4710,4710,4710,4710,0
20230808,132100,126269115,4710,4710,4710,4710,0
20230808,132000,126269115,4710,4710,4710,4710,0
20230808,131900,126269115,4710,4710,4710,4710,2
20230808,131800,126259695,4710,4710,4710,4710,0
20230808,131700,126259695,4710,4710,4710,4710,0
20230808,131600,126259695,4710,4710,4710,4710,0
20230808,131500,126259695,4710,4710,4710,4710,0
20230808,131400,126259695,4710,4710,4710,4710,1
20230808,131300,126254985,4705,4700,4705,4700,997
20230808,131200,121569080,4700,4700,4700,4700,0
20230808,131100,121569080,4700,4700,4700,4700,0
20230808,131000,121569080,4700,4700,4700,4700,1
20230808,130900,121564380,4700,4700,4700,4700,0
20230808,130800,121564380,4700,4700,4700,4700,81
20230808,130700,121183680,4705,4705,4705,4705,0
20230808,130600,121183680,4705,4705,4705,4705,0
20230808,130500,121183680,4705,4705,4705,4705,20
20230808,130400,121089580,4705,4705,4705,4705,50
20230808,130300,120854330,4705,4705,4705,4705,0
20230808,130200,120854330,4705,4705,4705,4705,0
20230808,130100,120854330,4705,4705,4705,4705,0
20230808,130000,120854330,4705,4705,4705,4705,0
20230808,125900,120854330,4705,4705,4705,4705,0
20230808,125800,120854330,4705,4705,4705,4705,0
20230808,125700,120854330,4705,4705,4705,4705,0
20230808,125600,120854330,4705,4705,4705,4705,1
20230808,125500,120849625,4710,4710,4710,4710,1
20230808,125400,120844915,4715,4715,4715,4715,15
20230808,125300,120774190,4700,4700,4700,4700,0
20230808,125200,120774190,4700,4700,4700,4700,2
20230808,125100,120764790,4700,4705,4705,4700,550
20230808,125000,118179090,4710,4710,4710,4710,0
20230808,124900,118179090,4710,4710,4710,4710,0
20230808,124800,118179090,4710,4710,4710,4710,1
20230808,124700,118174380,4705,4705,4705,4705,0
20230808,124600,118174380,4705,4705,4705,4705,1
20230808,124500,118169675,4705,4705,4705,4705,0
20230808,124400,118169675,4705,4705,4705,4705,0
20230808,124300,118169675,4705,4705,4705,4705,0
20230808,124200,118169675,4705,4705,4705,4705,0
20230808,124100,118169675,4705,4705,4705,4705,0
20230808,124000,118169675,4705,4705,4705,4705,0
20230808,123900,118169675,4705,4705,4705,4705,0
20230808,123800,118169675,4705,4705,4705,4705,0
20230808,123700,118169675,4705,4705,4705,4705,22
20230808,123600,118066165,4720,4720,4720,4720,0
20230808,123500,118066165,4720,4720,4720,4720,0
20230808,123400,118066165,4720,4720,4720,4720,1
20230808,123300,118061445,4720,4720,4720,4720,4
20230808,123200,118042565,4725,4725,4725,4725,0
20230808,123100,118042565,4725,4725,4725,4725,0
20230808,123000,118042565,4725,4725,4725,4725,30
20230808,122900,117900815,4700,4700,4700,4700,0
20230808,122800,117900815,4700,4710,4710,4700,2325
20230808,122700,106964750,4720,4720,4720,4720,1
20230808,122600,106960030,4720,4720,4720,4720,106
20230808,122500,106459710,4710,4710,4710,4710,0
20230808,122400,106459710,4710,4710,4710,4710,0
20230808,122300,106459710,4710,4710,4710,4710,0
20230808,122200,106459710,4710,4710,4710,4710,0
20230808,122100,106459710,4710,4710,4710,4710,0
20230808,122000,106459710,4710,4710,4710,4710,0
20230808,121900,106459710,4710,4710,4710,4710,4
20230808,121800,106440870,4720,4720,4720,4720,0
20230808,121700,106440870,4720,4720,4720,4720,0
20230808,121600,106440870,4720,4720,4720,4720,0
20230808,121500,106440870,4720,4720,4720,4720,0
20230808,121400,106440870,4720,4720,4720,4720,0
20230808,121300,106440870,4720,4720,4720,4720,0
20230808,121200,106440870,4720,4720,4720,4720,0
20230808,121100,106440870,4720,4720,4720,4720,0
20230808,121000,106440870,4720,4720,4720,4720,1
20230808,120900,106436150,4720,4720,4720,4720,0
20230808,120800,106436150,4720,4720,4720,4720,0
20230808,120700,106436150,4720,4720,4720,4720,1
20230808,120600,106431430,4720,4720,4720,4720,0
20230808,120500,106431430,4720,4720,4720,4720,0
20230808,120400,106431430,4720,4720,4720,4720,0
20230808,120300,106431430,4720,4720,4720,4720,0
20230808,120200,106431430,4720,4710,4720,4710,632
20230808,120100,103450840,4705,4705,4705,4705,0
20230808,120000,103450840,4705,4705,4705,4705,0
20230808,115900,103450840,4705,4705,4705,4705,0
20230808,115800,103450840,4705,4705,4705,4705,0
20230808,115700,103450840,4705,4705,4705,4705,0
20230808,115600,103450840,4705,4705,4705,4705,0
20230808,115500,103450840,4705,4705,4705,4705,0
20230808,115400,103450840,4705,4705,4705,4705,0
20230808,115300,103450840,4705,4705,4705,4705,1
20230808,115200,103446135,4705,4705,4705,4705,0
20230808,115100,103446135,4705,4705,4705,4705,0
20230808,115000,103446135,4705,4705,4705,4705,1
20230808,114900,103441430,4705,4705,4705,4705,0
20230808,114800,103441430,4705,4705,4705,4705,50
20230808,114700,103206180,4700,4700,4700,4700,0
20230808,114600,103206180,4700,4700,4700,4700,0
20230808,114500,103206180,4700,4700,4700,4700,333
20230808,114400,101641080,4705,4705,4705,4705,317
20230808,114300,100149595,4710,4710,4710,4710,0
20230808,114200,100149595,4710,4710,4710,4710,1240
20230808,114100,94309195,4720,4720,4720,4720,0
20230808,114000,94309195,4720,4720,4720,4720,0
20230808,113900,94309195,4720,4720,4720,4720,0
20230808,113800,94309195,4720,4720,4720,4720,0
20230808,113700,94309195,4720,4720,4720,4720,0
20230808,113600,94309195,4720,4720,4720,4720,0
20230808,113500,94309195,4720,4720,4720,4720,0
20230808,113400,94309195,4720,4720,4720,4720,2
20230808,113300,94299755,4710,4710,4710,4710,0
20230808,113200,94299755,4710,4710,4710,4710,0
20230808,113100,94299755,4710,4710,4710,4710,0
20230808,113000,94299755,4710,4710,4710,4710,150
20230808,112900,93593255,4710,4710,4710,4710,0
20230808,112800,93593255,4710,4710,4710,4710,0
20230808,112700,93593255,4710,4710,4710,4710,0
20230808,112600,93593255,4710,4710,4710,4710,0
20230808,112500,93593255,4710,4710,4710,4710,0
20230808,112400,93593255,4710,4710,4710,4710,0
20230808,112300,93593255,4710,4710,4710,4710,0
20230808,112200,93593255,4710,4710,4710,4710,0
20230808,112100,93593255,4710,4710,4710,4710,0
20230808,112000,93593255,4710,4710,4710,4710,0
20230808,111900,93593255,4710,4710,4710,4710,0
20230808,111800,93593255,4710,4710,4710,4710,0
20230808,111700,93593255,4710,4710,4710,4710,0
20230808,111600,93593255,4710,4710,4710,4710,0
20230808,111500,93593255,4710,4710,4710,4710,0
20230808,111400,93593255,4710,4710,4710,4710,0
20230808,111300,93593255,4710,4710,4710,4710,0
20230808,111200,93593255,4710,4710,4710,4710,0
20230808,111100,93593255,4710,4710,4710,4710,0
20230808,111000,93593255,4710,4710,4710,4710,0
20230808,110900,93593255,4710,4710,4710,4710,0
20230808,110800,93593255,4710,4710,4710,4710,0
20230808,110700,93593255,4710,4710,4710,4710,0
20230808,110600,93593255,4710,4710,4710,4710,0
20230808,110500,93593255,4710,4710,4710,4710,0
20230808,110400,93593255,4710,4710,4710,4710,0
20230808,110300,93593255,4710,4710,4710,4710,0
20230808,110200,93593255,4710,4710,4710,4710,0
20230808,110100,93593255,4710,4710,4710,4710,0
20230808,110000,93593255,4710,4710,4710,4710,0
20230808,105900,93593255,4710,4710,4710,4710,0
20230808,105800,93593255,4710,4710,4710,4710,594
20230808,105700,90795515,4710,4710,4710,4710,0
20230808,105600,90795515,4710,4710,4710,4710,0
20230808,105500,90795515,4710,4710,4710,4710,15
20230808,105400,90724865,4710,4710,4710,4710,1
20230808,105300,90720155,4710,4710,4710,4710,121
20230808,105200,90150245,4700,4705,4705,4700,33
20230808,105100,89995055,4710,4710,4710,4710,0
20230808,105000,89995055,4710,4710,4710,4710,0
20230808,104900,89995055,4710,4710,4710,4710,10
20230808,104800,89947955,4710,4705,4710,4705,25
20230808,104700,89830240,4700,4700,4700,4700,0
20230808,104600,89830240,4700,4705,4705,4700,700
20230808,104500,86537540,4710,4715,4715,4710,675
20230808,104400,83357680,4720,4720,4720,4720,0
20230808,104300,83357680,4720,4720,4720,4720,0
20230808,104200,83357680,4720,4720,4720,4720,2
20230808,104100,83348240,4720,4720,4720,4720,355
20230808,104000,81672640,4725,4725,4725,4725,2
20230808,103900,81663190,4725,4725,4725,4725,5
20230808,103800,81639565,4720,4720,4720,4720,0
20230808,103700,81639565,4720,4720,4720,4720,0
20230808,103600,81639565,4720,4720,4720,4720,0
20230808,103500,81639565,4720,4725,4725,4720,283
20230808,103400,80303780,4730,4730,4730,4730,0
20230808,103300,80303780,4730,4730,4730,4730,0
20230808,103200,80303780,4730,4720,4730,4720,559
20230808,103100,77660510,4720,4720,4720,4720,0
20230808,103000,77660510,4720,4720,4720,4720,0
20230808,102900,77660510,4720,4730,4730,4720,1448
20230808,102800,70822880,4730,4730,4730,4730,0
20230808,102700,70822880,4730,4730,4730,4730,0
20230808,102600,70822880,4730,4730,4730,4730,1
20230808,102500,70818150,4730,4730,4730,4730,0
20230808,102400,70818150,4730,4730,4730,4730,1
20230808,102300,70813420,4730,4730,4730,4730,0
20230808,102200,70813420,4730,4730,4730,4730,0
20230808,102100,70813420,4730,4730,4730,4730,3
20230808,102000,70799230,4730,4730,4730,4730,201
20230808,101900,69848500,4725,4725,4725,4725,0
20230808,101800,69848500,4725,4725,4725,4725,1211
20230808,101700,64126525,4730,4730,4730,4730,1
20230808,101600,64121795,4730,4730,4730,4730,0
20230808,101500,64121795,4730,4730,4730,4730,0
20230808,101400,64121795,4730,4730,4730,4730,751
20230808,101300,60569565,4730,4735,4735,4730,821
20230808,101200,56683510,4760,4760,4760,4760,1
20230808,101100,56678750,4735,4735,4735,4735,0
20230808,101000,56678750,4735,4735,4735,4735,0
20230808,100900,56678750,4735,4735,4735,4735,0
20230808,100800,56678750,4735,4735,4735,4735,0
20230808,100700,56678750,4735,4735,4735,4735,0
20230808,100600,56678750,4735,4735,4735,4735,0
20230808,100500,56678750,4735,4735,4735,4735,0
20230808,100400,56678750,4735,4735,4735,4735,0
20230808,100300,56678750,4735,4735,4735,4735,0
20230808,100200,56678750,4735,4735,4735,4735,0
20230808,100100,56678750,4735,4735,4735,4735,147
20230808,100000,55982705,4735,4735,4735,4735,1
20230808,095900,55977970,4735,4735,4735,4735,200
20230808,095800,55030970,4730,4730,4730,4730,1535
20230808,095700,47770420,4735,4735,4735,4735,521
20230808,095600,45303485,4740,4740,4740,4740,605
20230808,095500,42435785,4745,4745,4745,4745,29
20230808,095400,42298180,4745,4745,4745,4745,467
20230808,095300,40082265,4740,4740,4740,4740,0
20230808,095200,40082265,4740,4740,4740,4740,596
20230808,095100,37257225,4740,4740,4740,4740,0
20230808,095000,37257225,4740,4740,4740,4740,0
20230808,094900,37257225,4740,4740,4740,4740,0
20230808,094800,37257225,4740,4740,4740,4740,0
20230808,094700,37257225,4740,4760,4760,4740,4484
20230808,094600,15979805,4790,4790,4790,4790,0
20230808,094500,15979805,4790,4790,4790,4790,10
20230808,094400,15931905,4765,4765,4765,4765,0
20230808,094300,15931905,4765,4765,4765,4765,0
20230808,094200,15931905,4765,4765,4765,4765,0
20230808,094100,15931905,4765,4765,4765,4765,0
20230808,094000,15931905,4765,4765,4765,4765,18
20230808,093900,15846135,4760,4760,4760,4760,0
20230808,093800,15846135,4760,4760,4760,4760,0
20230808,093700,15846135,4760,4760,4760,4760,0
20230808,093600,15846135,4760,4760,4760,4760,9
20230808,093500,15803295,4795,4795,4795,4795,50
20230808,093400,15563545,4800,4800,4800,4785,505
20230808,093300,13147065,4800,4800,4800,4800,0
20230808,093200,13147065,4800,4790,4800,4790,2
20230808,093100,13137475,4770,4770,4770,4770,94
20230808,093000,12689095,4770,4770,4770,4770,4
20230808,092900,12670015,4770,4770,4770,4770,125
20230808,092800,12073765,4755,4755,4755,4755,0
20230808,092700,12073765,4755,4755,4755,4755,0
20230808,092600,12073765,4755,4755,4755,4755,0
20230808,092500,12073765,4755,4755,4755,4755,0
20230808,092400,12073765,4755,4755,4755,4755,0
20230808,092300,12073765,4755,4755,4755,4755,45
20230808,092200,11859790,4750,4750,4750,4750,601
20230808,092100,9005040,4740,4750,4750,4740,8
20230808,092000,8967050,4740,4740,4740,4740,350
20230808,091900,7308050,4740,4740,4740,4740,0
20230808,091800,7308050,4740,4740,4740,4740,11
20230808,091700,7255910,4740,4740,4740,4740,0
20230808,091600,7255910,4740,4740,4740,4740,0
20230808,091500,7255910,4740,4740,4740,4740,277
20230808,091400,5942930,4750,4745,4750,4745,2
20230808,091300,5933435,4740,4740,4740,4740,0
20230808,091200,5933435,4740,4740,4740,4740,0
20230808,091100,5933435,4740,4740,4740,4740,30
20230808,091000,5791235,4755,4745,4755,4740,95
20230808,090900,5339890,4755,4775,4775,4755,594
20230808,090800,2506070,4810,4810,4810,4810,0
20230808,090700,2506070,4810,4810,4810,4810,0
20230808,090600,2506070,4810,4810,4810,4810,0
20230808,090500,2506070,4810,4810,4810,4810,0
20230808,090400,2506070,4810,4810,4810,4810,0
20230808,090300,2506070,4810,4810,4810,4810,0
20230808,090200,2506070,4810,4810,4810,4810,0
20230808,090100,2506070,4810,4740,4810,4725,303
20230808,090000,1067625,4745,4745,4745,4745,225