KissMeData/092190/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194100,145628175,4630,4630,4630,4630,864
20230810,194000,145628175,4630,4630,4630,4630,0
20230810,193900,145628175,4630,4630,4630,4630,0
20230810,193800,145628175,4630,4630,4630,4630,0
20230810,193700,145628175,4630,4630,4630,4630,0
20230810,193600,145628175,4630,4630,4630,4630,0
20230810,193500,145628175,4630,4630,4630,4630,0
20230810,193400,145628175,4630,4630,4630,4630,0
20230810,193300,145628175,4630,4630,4630,4630,0
20230810,193200,145628175,4630,4630,4630,4630,0
20230810,193100,145628175,4630,4630,4630,4630,0
20230810,193000,145628175,4630,4630,4630,4630,0
20230810,192900,145628175,4630,4630,4630,4630,0
20230810,192800,145628175,4630,4630,4630,4630,0
20230810,192700,145628175,4630,4630,4630,4630,0
20230810,192600,145628175,4630,4630,4630,4630,0
20230810,192500,145628175,4630,4630,4630,4630,0
20230810,192400,145628175,4630,4630,4630,4630,0
20230810,192300,145628175,4630,4630,4630,4630,0
20230810,192200,145628175,4630,4630,4630,4630,0
20230810,192100,145628175,4630,4630,4630,4630,0
20230810,192000,145628175,4630,4630,4630,4630,0
20230810,191900,145628175,4630,4630,4630,4630,0
20230810,191800,145628175,4630,4630,4630,4630,0
20230810,191700,145628175,4630,4630,4630,4630,0
20230810,191600,145628175,4630,4630,4630,4630,0
20230810,191500,145628175,4630,4630,4630,4630,0
20230810,191400,145628175,4630,4630,4630,4630,0
20230810,191300,145628175,4630,4630,4630,4630,0
20230810,191200,145628175,4630,4630,4630,4630,0
20230810,191100,145628175,4630,4630,4630,4630,864
20230810,191000,145628175,4630,4630,4630,4630,0
20230810,190900,145628175,4630,4630,4630,4630,0
20230810,190800,145628175,4630,4630,4630,4630,0
20230810,190700,145628175,4630,4630,4630,4630,0
20230810,190600,145628175,4630,4630,4630,4630,0
20230810,190500,145628175,4630,4630,4630,4630,0
20230810,190400,145628175,4630,4630,4630,4630,0
20230810,190300,145628175,4630,4630,4630,4630,0
20230810,190200,145628175,4630,4630,4630,4630,0
20230810,190100,145628175,4630,4630,4630,4630,0
20230810,190000,145628175,4630,4630,4630,4630,0
20230810,185900,145628175,4630,4630,4630,4630,0
20230810,185800,145628175,4630,4630,4630,4630,0
20230810,185700,145628175,4630,4630,4630,4630,0
20230810,185600,145628175,4630,4630,4630,4630,0
20230810,185500,145628175,4630,4630,4630,4630,0
20230810,185400,145628175,4630,4630,4630,4630,0
20230810,185300,145628175,4630,4630,4630,4630,0
20230810,185200,145628175,4630,4630,4630,4630,0
20230810,185100,145628175,4630,4630,4630,4630,0
20230810,185000,145628175,4630,4630,4630,4630,0
20230810,184900,145628175,4630,4630,4630,4630,0
20230810,184800,145628175,4630,4630,4630,4630,0
20230810,184700,145628175,4630,4630,4630,4630,0
20230810,184600,145628175,4630,4630,4630,4630,0
20230810,184500,145628175,4630,4630,4630,4630,0
20230810,184400,145628175,4630,4630,4630,4630,0
20230810,184300,145628175,4630,4630,4630,4630,0
20230810,184200,145628175,4630,4630,4630,4630,0
20230810,184100,145628175,4630,4630,4630,4630,864
20230810,184000,145628175,4630,4630,4630,4630,0
20230810,183900,145628175,4630,4630,4630,4630,0
20230810,183800,145628175,4630,4630,4630,4630,0
20230810,183700,145628175,4630,4630,4630,4630,0
20230810,183600,145628175,4630,4630,4630,4630,0
20230810,183500,145628175,4630,4630,4630,4630,0
20230810,183400,145628175,4630,4630,4630,4630,0
20230810,183300,145628175,4630,4630,4630,4630,0
20230810,183200,145628175,4630,4630,4630,4630,0
20230810,183100,145628175,4630,4630,4630,4630,0
20230810,183000,145628175,4630,4630,4630,4630,0
20230810,182900,145628175,4630,4630,4630,4630,0
20230810,182800,145628175,4630,4630,4630,4630,0
20230810,182700,145628175,4630,4630,4630,4630,0
20230810,182600,145628175,4630,4630,4630,4630,0
20230810,182500,145628175,4630,4630,4630,4630,0
20230810,182400,145628175,4630,4630,4630,4630,0
20230810,182300,145628175,4630,4630,4630,4630,0
20230810,182200,145628175,4630,4630,4630,4630,0
20230810,182100,145628175,4630,4630,4630,4630,0
20230810,182000,145628175,4630,4630,4630,4630,0
20230810,181900,145628175,4630,4630,4630,4630,0
20230810,181800,145628175,4630,4630,4630,4630,0
20230810,181700,145628175,4630,4630,4630,4630,0
20230810,181600,145628175,4630,4630,4630,4630,0
20230810,181500,145628175,4630,4630,4630,4630,0
20230810,181400,145628175,4630,4630,4630,4630,0
20230810,181300,145628175,4630,4630,4630,4630,0
20230810,181200,145628175,4630,4630,4630,4630,0
20230810,181100,145628175,4630,4630,4630,4630,864
20230810,181000,145628175,4630,4630,4630,4630,0
20230810,180900,145628175,4630,4630,4630,4630,0
20230810,180800,145628175,4630,4630,4630,4630,0
20230810,180700,145628175,4630,4630,4630,4630,0
20230810,180600,145628175,4630,4630,4630,4630,0
20230810,180500,145628175,4630,4630,4630,4630,0
20230810,180400,145628175,4630,4630,4630,4630,0
20230810,180300,145628175,4630,4630,4630,4630,0
20230810,180200,145628175,4630,4630,4630,4630,0
20230810,180100,145628175,4630,4630,4630,4630,0
20230810,180000,145628175,4630,4630,4630,4630,0
20230810,175900,145628175,4630,4630,4630,4630,0
20230810,175800,145628175,4630,4630,4630,4630,0
20230810,175700,145628175,4630,4630,4630,4630,0
20230810,175600,145628175,4630,4630,4630,4630,0
20230810,175500,145628175,4630,4630,4630,4630,0
20230810,175400,145628175,4630,4630,4630,4630,0
20230810,175300,145628175,4630,4630,4630,4630,0
20230810,175200,145628175,4630,4630,4630,4630,0
20230810,175100,145628175,4630,4630,4630,4630,0
20230810,175000,145628175,4630,4630,4630,4630,0
20230810,174900,145628175,4630,4630,4630,4630,0
20230810,174800,145628175,4630,4630,4630,4630,0
20230810,174700,145628175,4630,4630,4630,4630,0
20230810,174600,145628175,4630,4630,4630,4630,0
20230810,174500,145628175,4630,4630,4630,4630,0
20230810,174400,145628175,4630,4630,4630,4630,0
20230810,174300,145628175,4630,4630,4630,4630,0
20230810,174200,145628175,4630,4630,4630,4630,0
20230810,174100,145628175,4630,4630,4630,4630,864
20230810,174000,145628175,4630,4630,4630,4630,0
20230810,173900,145628175,4630,4630,4630,4630,0
20230810,173800,145628175,4630,4630,4630,4630,0
20230810,173700,145628175,4630,4630,4630,4630,0
20230810,173600,145628175,4630,4630,4630,4630,0
20230810,173500,145628175,4630,4630,4630,4630,0
20230810,173400,145628175,4630,4630,4630,4630,0
20230810,173300,145628175,4630,4630,4630,4630,0
20230810,173200,145628175,4630,4630,4630,4630,0
20230810,173100,145628175,4630,4630,4630,4630,0
20230810,173000,145628175,4630,4630,4630,4630,0
20230810,172900,145628175,4630,4630,4630,4630,0
20230810,172800,145628175,4630,4630,4630,4630,0
20230810,172700,145628175,4630,4630,4630,4630,0
20230810,172600,145628175,4630,4630,4630,4630,0
20230810,172500,145628175,4630,4630,4630,4630,0
20230810,172400,145628175,4630,4630,4630,4630,0
20230810,172300,145628175,4630,4630,4630,4630,0
20230810,172200,145628175,4630,4630,4630,4630,0
20230810,172100,145628175,4630,4630,4630,4630,0
20230810,172000,145628175,4630,4630,4630,4630,0
20230810,171900,145628175,4630,4630,4630,4630,0
20230810,171800,145628175,4630,4630,4630,4630,0
20230810,171700,145628175,4630,4630,4630,4630,0
20230810,171600,145628175,4630,4630,4630,4630,0
20230810,171500,145628175,4630,4630,4630,4630,0
20230810,171400,145628175,4630,4630,4630,4630,0
20230810,171300,145628175,4630,4630,4630,4630,0
20230810,171200,145628175,4630,4630,4630,4630,0
20230810,171100,145628175,4630,4630,4630,4630,864
20230810,171000,145628175,4630,4630,4630,4630,0
20230810,170900,145628175,4630,4630,4630,4630,0
20230810,170800,145628175,4630,4630,4630,4630,0
20230810,170700,145628175,4630,4630,4630,4630,0
20230810,170600,145628175,4630,4630,4630,4630,0
20230810,170500,145628175,4630,4630,4630,4630,0
20230810,170400,145628175,4630,4630,4630,4630,0
20230810,170300,145628175,4630,4630,4630,4630,0
20230810,170200,145628175,4630,4630,4630,4630,0
20230810,170100,145628175,4630,4630,4630,4630,0
20230810,170000,145628175,4630,4630,4630,4630,0
20230810,165900,145628175,4630,4630,4630,4630,0
20230810,165800,145628175,4630,4630,4630,4630,0
20230810,165700,145628175,4630,4630,4630,4630,0
20230810,165600,145628175,4630,4630,4630,4630,0
20230810,165500,145628175,4630,4630,4630,4630,0
20230810,165400,145628175,4630,4630,4630,4630,0
20230810,165300,145628175,4630,4630,4630,4630,0
20230810,165200,145628175,4630,4630,4630,4630,0
20230810,165100,145628175,4630,4630,4630,4630,0
20230810,165000,145628175,4630,4630,4630,4630,0
20230810,164900,145628175,4630,4630,4630,4630,0
20230810,164800,145628175,4630,4630,4630,4630,0
20230810,164700,145628175,4630,4630,4630,4630,0
20230810,164600,145628175,4630,4630,4630,4630,0
20230810,164500,145628175,4630,4630,4630,4630,0
20230810,164400,145628175,4630,4630,4630,4630,0
20230810,164300,145628175,4630,4630,4630,4630,0
20230810,164200,145628175,4630,4630,4630,4630,0
20230810,164100,145628175,4630,4630,4630,4630,864
20230810,164000,145628175,4630,4630,4630,4630,0
20230810,163900,145628175,4630,4630,4630,4630,0
20230810,163800,145628175,4630,4630,4630,4630,0
20230810,163700,145628175,4630,4630,4630,4630,0
20230810,163600,145628175,4630,4630,4630,4630,0
20230810,163500,145628175,4630,4630,4630,4630,0
20230810,163400,145628175,4630,4630,4630,4630,0
20230810,163300,145628175,4630,4630,4630,4630,0
20230810,163200,145628175,4630,4630,4630,4630,0
20230810,163100,145628175,4630,4630,4630,4630,0
20230810,163000,145628175,4630,4630,4630,4630,0
20230810,162900,145628175,4630,4630,4630,4630,0
20230810,162800,145628175,4630,4630,4630,4630,0
20230810,162700,145628175,4630,4630,4630,4630,0
20230810,162600,145628175,4630,4630,4630,4630,0
20230810,162500,145628175,4630,4630,4630,4630,0
20230810,162400,145628175,4630,4630,4630,4630,0
20230810,162300,145628175,4630,4630,4630,4630,0
20230810,162200,145628175,4630,4630,4630,4630,0
20230810,162100,145628175,4630,4630,4630,4630,0
20230810,162000,145628175,4630,4630,4630,4630,0
20230810,161900,145628175,4630,4630,4630,4630,0
20230810,161800,145628175,4630,4630,4630,4630,0
20230810,161700,145628175,4630,4630,4630,4630,0
20230810,161600,145628175,4630,4630,4630,4630,0
20230810,161500,145628175,4630,4630,4630,4630,0
20230810,161400,145628175,4630,4630,4630,4630,0
20230810,161300,145628175,4630,4630,4630,4630,0
20230810,161200,145628175,4630,4630,4630,4630,0
20230810,161100,145628175,4630,4630,4630,4630,864
20230810,161000,145628175,4630,4630,4630,4630,0
20230810,160900,145628175,4630,4630,4630,4630,0
20230810,160800,145628175,4630,4630,4630,4630,0
20230810,160700,145628175,4630,4630,4630,4630,0
20230810,160600,145628175,4630,4630,4630,4630,0
20230810,160500,145628175,4630,4630,4630,4630,0
20230810,160400,145628175,4630,4630,4630,4630,0
20230810,160300,145628175,4630,4630,4630,4630,0
20230810,160200,145628175,4630,4630,4630,4630,0
20230810,160100,145628175,4630,4630,4630,4630,0
20230810,160000,145628175,4630,4630,4630,4630,0
20230810,155900,145628175,4630,4630,4630,4630,0
20230810,155800,145628175,4630,4630,4630,4630,0
20230810,155700,145628175,4630,4630,4630,4630,0
20230810,155600,145628175,4630,4630,4630,4630,0
20230810,155500,145628175,4630,4630,4630,4630,0
20230810,155400,145628175,4630,4630,4630,4630,0
20230810,155300,145628175,4630,4630,4630,4630,0
20230810,155200,145628175,4630,4630,4630,4630,0
20230810,155100,145628175,4630,4630,4630,4630,0
20230810,155000,145628175,4630,4630,4630,4630,0
20230810,154900,145628175,4630,4630,4630,4630,0
20230810,154800,145628175,4630,4630,4630,4630,0
20230810,154700,145628175,4630,4630,4630,4630,0
20230810,154600,145628175,4630,4630,4630,4630,0
20230810,154500,145628175,4630,4630,4630,4630,0
20230810,154400,145628175,4630,4630,4630,4630,0
20230810,154300,145628175,4630,4630,4630,4630,0
20230810,154200,145628175,4630,4630,4630,4630,0
20230810,154100,145628175,4630,4630,4630,4630,864
20230810,154000,145628175,4630,4630,4630,4630,0
20230810,153900,145628175,4630,4630,4630,4630,0
20230810,153800,145628175,4630,4630,4630,4630,0
20230810,153700,145628175,4630,4630,4630,4630,0
20230810,153600,145628175,4630,4630,4630,4630,0
20230810,153500,145628175,4630,4630,4630,4630,0
20230810,153400,145628175,4630,4630,4630,4630,0
20230810,153300,145628175,4630,4630,4630,4630,0
20230810,153200,145628175,4630,4630,4630,4630,0
20230810,153100,145628175,4630,4630,4630,4630,0
20230810,153000,145628175,4630,4630,4630,4630,864
20230810,152900,141627855,4645,4645,4645,4645,0
20230810,152800,141627855,4645,4645,4645,4645,0
20230810,152700,141627855,4645,4645,4645,4645,0
20230810,152600,141627855,4645,4645,4645,4645,0
20230810,152500,141627855,4645,4645,4645,4645,0
20230810,152400,141627855,4645,4645,4645,4645,0
20230810,152300,141627855,4645,4645,4645,4645,0
20230810,152200,141627855,4645,4645,4645,4645,0
20230810,152100,141627855,4645,4645,4645,4645,0
20230810,152000,141627855,4645,4645,4645,4645,0
20230810,151900,141627855,4645,4640,4645,4640,356
20230810,151800,139974380,4635,4640,4640,4635,32
20230810,151700,139825905,4645,4645,4645,4645,0
20230810,151600,139825905,4645,4645,4645,4645,8
20230810,151500,139788745,4640,4645,4645,4640,15
20230810,151400,139719140,4645,4645,4645,4645,0
20230810,151300,139719140,4645,4645,4645,4645,0
20230810,151200,139719140,4645,4645,4645,4645,1
20230810,151100,139714495,4645,4645,4645,4645,0
20230810,151000,139714495,4645,4645,4645,4645,0
20230810,150900,139714495,4645,4645,4645,4645,0
20230810,150800,139714495,4645,4645,4645,4645,200
20230810,150700,138785495,4645,4645,4645,4645,0
20230810,150600,138785495,4645,4645,4645,4645,0
20230810,150500,138785495,4645,4645,4645,4645,0
20230810,150400,138785495,4645,4645,4645,4645,0
20230810,150300,138785495,4645,4645,4645,4645,0
20230810,150200,138785495,4645,4645,4645,4645,0
20230810,150100,138785495,4645,4645,4645,4645,5
20230810,150000,138762270,4640,4640,4640,4640,0
20230810,145900,138762270,4640,4640,4640,4640,108
20230810,145800,138261150,4645,4645,4645,4645,0
20230810,145700,138261150,4645,4645,4645,4645,0
20230810,145600,138261150,4645,4645,4645,4645,1
20230810,145500,138256505,4645,4645,4645,4645,0
20230810,145400,138256505,4645,4645,4645,4645,2
20230810,145300,138247215,4650,4650,4650,4650,77
20230810,145200,137889165,4650,4650,4650,4650,100
20230810,145100,137424165,4650,4650,4650,4650,80
20230810,145000,137052165,4650,4650,4650,4650,0
20230810,144900,137052165,4650,4650,4650,4650,2
20230810,144800,137042865,4655,4650,4655,4650,232
20230810,144700,135962955,4650,4650,4650,4650,36
20230810,144600,135795555,4650,4650,4650,4650,10
20230810,144500,135749055,4650,4650,4650,4650,0
20230810,144400,135749055,4650,4650,4650,4650,0
20230810,144300,135749055,4650,4650,4650,4650,12
20230810,144200,135693255,4650,4650,4650,4650,0
20230810,144100,135693255,4650,4650,4650,4650,0
20230810,144000,135693255,4650,4655,4655,4650,23
20230810,143900,135586215,4660,4660,4660,4660,0
20230810,143800,135586215,4660,4660,4660,4660,0
20230810,143700,135586215,4660,4660,4660,4660,0
20230810,143600,135586215,4660,4660,4660,4660,100
20230810,143500,135120215,4660,4660,4660,4660,0
20230810,143400,135120215,4660,4660,4660,4660,1
20230810,143300,135115555,4660,4660,4660,4660,0
20230810,143200,135115555,4660,4660,4660,4660,10
20230810,143100,135068955,4645,4645,4645,4645,0
20230810,143000,135068955,4645,4645,4645,4645,0
20230810,142900,135068955,4645,4645,4645,4645,0
20230810,142800,135068955,4645,4645,4645,4645,0
20230810,142700,135068955,4645,4660,4660,4645,76
20230810,142600,134715920,4660,4660,4660,4660,0
20230810,142500,134715920,4660,4660,4660,4660,0
20230810,142400,134715920,4660,4660,4660,4660,500
20230810,142300,132385920,4660,4660,4660,4660,0
20230810,142200,132385920,4660,4660,4660,4660,0
20230810,142100,132385920,4660,4660,4660,4660,0
20230810,142000,132385920,4660,4660,4660,4660,0
20230810,141900,132385920,4660,4660,4660,4660,0
20230810,141800,132385920,4660,4660,4660,4660,0
20230810,141700,132385920,4660,4660,4660,4660,0
20230810,141600,132385920,4660,4660,4660,4660,0
20230810,141500,132385920,4660,4660,4660,4660,0
20230810,141400,132385920,4660,4660,4660,4660,0
20230810,141300,132385920,4660,4660,4660,4660,0
20230810,141200,132385920,4660,4660,4660,4660,1
20230810,141100,132381260,4660,4660,4660,4660,0
20230810,141000,132381260,4660,4660,4660,4660,0
20230810,140900,132381260,4660,4660,4660,4660,0
20230810,140800,132381260,4660,4660,4660,4660,1
20230810,140700,132376600,4650,4650,4650,4650,205
20230810,140600,131423350,4650,4650,4650,4650,0
20230810,140500,131423350,4650,4650,4650,4650,153
20230810,140400,130711900,4655,4655,4655,4655,1053
20230810,140300,125810185,4655,4655,4655,4655,0
20230810,140200,125810185,4655,4665,4665,4655,522
20230810,140100,123380215,4670,4670,4670,4670,0
20230810,140000,123380215,4670,4670,4670,4670,0
20230810,135900,123380215,4670,4670,4670,4670,0
20230810,135800,123380215,4670,4670,4670,4670,20
20230810,135700,123286815,4675,4675,4675,4675,0
20230810,135600,123286815,4675,4675,4675,4675,0
20230810,135500,123286815,4675,4675,4675,4675,0
20230810,135400,123286815,4675,4675,4675,4675,0
20230810,135300,123286815,4675,4675,4675,4675,0
20230810,135200,123286815,4675,4675,4675,4675,10
20230810,135100,123240065,4675,4675,4675,4675,0
20230810,135000,123240065,4675,4675,4675,4675,0
20230810,134900,123240065,4675,4675,4675,4675,0
20230810,134800,123240065,4675,4675,4675,4675,25
20230810,134700,123123190,4670,4670,4670,4670,0
20230810,134600,123123190,4670,4670,4670,4670,0
20230810,134500,123123190,4670,4665,4670,4665,8
20230810,134400,123085845,4655,4655,4655,4655,0
20230810,134300,123085845,4655,4660,4660,4655,7
20230810,134200,123053255,4660,4655,4660,4655,1193
20230810,134100,117494835,4650,4650,4650,4650,28
20230810,134000,117364635,4655,4655,4655,4655,0
20230810,133900,117364635,4655,4655,4655,4655,0
20230810,133800,117364635,4655,4655,4655,4655,78
20230810,133700,117001545,4655,4655,4655,4655,0
20230810,133600,117001545,4655,4655,4655,4655,0
20230810,133500,117001545,4655,4655,4655,4655,1
20230810,133400,116996890,4645,4645,4645,4645,0
20230810,133300,116996890,4645,4645,4645,4645,0
20230810,133200,116996890,4645,4645,4645,4645,0
20230810,133100,116996890,4645,4645,4645,4645,0
20230810,133000,116996890,4645,4645,4645,4645,0
20230810,132900,116996890,4645,4645,4645,4645,174
20230810,132800,116188660,4645,4645,4645,4645,0
20230810,132700,116188660,4645,4645,4645,4645,0
20230810,132600,116188660,4645,4645,4645,4645,0
20230810,132500,116188660,4645,4645,4645,4645,0
20230810,132400,116188660,4645,4645,4645,4645,100
20230810,132300,115724160,4645,4650,4650,4645,100
20230810,132200,115259600,4650,4630,4650,4620,3708
20230810,132100,98073525,4625,4640,4640,4625,301
20230810,132000,96681280,4635,4635,4635,4635,578
20230810,131900,94002250,4625,4625,4625,4625,8
20230810,131800,93965250,4625,4625,4625,4625,0
20230810,131700,93965250,4625,4625,4625,4625,0
20230810,131600,93965250,4625,4625,4625,4625,0
20230810,131500,93965250,4625,4625,4625,4625,0
20230810,131400,93965250,4625,4625,4625,4625,0
20230810,131300,93965250,4625,4625,4625,4625,0
20230810,131200,93965250,4625,4625,4625,4625,0
20230810,131100,93965250,4625,4625,4625,4625,0
20230810,131000,93965250,4625,4625,4625,4625,0
20230810,130900,93965250,4625,4630,4630,4625,100
20230810,130800,93502650,4630,4630,4630,4630,4
20230810,130700,93484130,4625,4625,4625,4625,0
20230810,130600,93484130,4625,4615,4630,4610,666
20230810,130500,90404970,4630,4620,4630,4620,205
20230810,130400,89456820,4630,4630,4630,4630,0
20230810,130300,89456820,4630,4630,4630,4630,0
20230810,130200,89456820,4630,4630,4630,4630,0
20230810,130100,89456820,4630,4630,4630,4630,200
20230810,130000,88530820,4610,4610,4610,4610,0
20230810,125900,88530820,4610,4610,4610,4610,0
20230810,125800,88530820,4610,4610,4610,4610,0
20230810,125700,88530820,4610,4610,4610,4610,402
20230810,125600,86677600,4605,4605,4605,4605,0
20230810,125500,86677600,4605,4605,4605,4600,347
20230810,125400,85080755,4615,4620,4620,4615,144
20230810,125300,84416170,4630,4630,4630,4630,0
20230810,125200,84416170,4630,4630,4630,4630,0
20230810,125100,84416170,4630,4630,4630,4630,0
20230810,125000,84416170,4630,4630,4630,4630,0
20230810,124900,84416170,4630,4630,4630,4630,0
20230810,124800,84416170,4630,4630,4630,4630,0
20230810,124700,84416170,4630,4630,4630,4630,137
20230810,124600,83781860,4635,4635,4635,4635,0
20230810,124500,83781860,4635,4635,4635,4635,0
20230810,124400,83781860,4635,4635,4635,4635,1
20230810,124300,83777225,4635,4635,4635,4635,50
20230810,124200,83545475,4635,4635,4635,4635,123
20230810,124100,82975370,4635,4635,4635,4635,0
20230810,124000,82975370,4635,4635,4635,4635,0
20230810,123900,82975370,4635,4635,4635,4635,0
20230810,123800,82975370,4635,4645,4645,4605,1654
20230810,123700,75320210,4640,4640,4640,4640,0
20230810,123600,75320210,4640,4640,4640,4640,22
20230810,123500,75218130,4625,4625,4625,4625,0
20230810,123400,75218130,4625,4630,4630,4625,220
20230810,123300,74200580,4635,4635,4635,4635,58
20230810,123200,73931750,4640,4640,4640,4640,0
20230810,123100,73931750,4640,4640,4640,4640,98
20230810,123000,73477030,4645,4645,4645,4645,1
20230810,122900,73472385,4645,4645,4645,4645,0
20230810,122800,73472385,4645,4645,4645,4645,271
20230810,122700,72213590,4645,4645,4645,4645,0
20230810,122600,72213590,4645,4645,4645,4645,0
20230810,122500,72213590,4645,4645,4645,4645,0
20230810,122400,72213590,4645,4645,4645,4645,0
20230810,122300,72213590,4645,4645,4645,4645,0
20230810,122200,72213590,4645,4645,4645,4645,110
20230810,122100,71702640,4645,4645,4645,4645,0
20230810,122000,71702640,4645,4645,4645,4645,0
20230810,121900,71702640,4645,4645,4645,4645,0
20230810,121800,71702640,4645,4645,4645,4645,0
20230810,121700,71702640,4645,4640,4645,4640,488
20230810,121600,69435890,4640,4640,4640,4640,0
20230810,121500,69435890,4640,4635,4640,4635,1226
20230810,121400,63749820,4635,4635,4635,4635,10
20230810,121300,63703470,4635,4635,4635,4635,10
20230810,121200,63657120,4625,4625,4625,4625,0
20230810,121100,63657120,4625,4625,4625,4625,0
20230810,121000,63657120,4625,4625,4625,4625,0
20230810,120900,63657120,4625,4635,4635,4625,60
20230810,120800,63379585,4640,4640,4640,4640,0
20230810,120700,63379585,4640,4640,4640,4640,165
20230810,120600,62613985,4640,4640,4640,4640,0
20230810,120500,62613985,4640,4640,4640,4640,0
20230810,120400,62613985,4640,4640,4640,4640,0
20230810,120300,62613985,4640,4640,4640,4640,0
20230810,120200,62613985,4640,4640,4640,4640,0
20230810,120100,62613985,4640,4640,4640,4640,100
20230810,120000,62149985,4640,4640,4640,4640,0
20230810,115900,62149985,4640,4640,4640,4640,0
20230810,115800,62149985,4640,4640,4640,4640,40
20230810,115700,61964385,4645,4645,4645,4645,0
20230810,115600,61964385,4645,4645,4645,4645,136
20230810,115500,61332665,4645,4645,4645,4645,1
20230810,115400,61328020,4640,4640,4640,4640,0
20230810,115300,61328020,4640,4640,4640,4640,0
20230810,115200,61328020,4640,4640,4640,4640,0
20230810,115100,61328020,4640,4640,4640,4640,0
20230810,115000,61328020,4640,4640,4640,4640,0
20230810,114900,61328020,4640,4640,4640,4640,0
20230810,114800,61328020,4640,4640,4640,4640,204
20230810,114700,60381460,4640,4640,4640,4640,0
20230810,114600,60381460,4640,4640,4640,4640,0
20230810,114500,60381460,4640,4640,4640,4640,5
20230810,114400,60358260,4640,4640,4640,4640,0
20230810,114300,60358260,4640,4640,4640,4640,646
20230810,114200,57360820,4640,4640,4640,4640,0
20230810,114100,57360820,4640,4640,4640,4640,0
20230810,114000,57360820,4640,4640,4640,4640,0
20230810,113900,57360820,4640,4640,4640,4640,0
20230810,113800,57360820,4640,4640,4640,4640,0
20230810,113700,57360820,4640,4640,4640,4640,1
20230810,113600,57356180,4640,4640,4640,4640,0
20230810,113500,57356180,4640,4640,4640,4640,0
20230810,113400,57356180,4640,4640,4640,4640,0
20230810,113300,57356180,4640,4640,4640,4640,0
20230810,113200,57356180,4640,4640,4640,4640,0
20230810,113100,57356180,4640,4640,4640,4640,0
20230810,113000,57356180,4640,4640,4640,4640,0
20230810,112900,57356180,4640,4640,4640,4640,0
20230810,112800,57356180,4640,4640,4640,4640,0
20230810,112700,57356180,4640,4640,4640,4640,0
20230810,112600,57356180,4640,4640,4640,4640,0
20230810,112500,57356180,4640,4640,4640,4640,0
20230810,112400,57356180,4640,4640,4640,4640,0
20230810,112300,57356180,4640,4640,4640,4640,0
20230810,112200,57356180,4640,4640,4640,4640,0
20230810,112100,57356180,4640,4640,4640,4640,2
20230810,112000,57346900,4670,4670,4670,4670,0
20230810,111900,57346900,4670,4670,4670,4670,0
20230810,111800,57346900,4670,4670,4670,4670,0
20230810,111700,57346900,4670,4670,4670,4670,517
20230810,111600,54932510,4685,4630,4685,4630,1085
20230810,111500,49851590,4620,4620,4620,4620,289
20230810,111400,48516410,4615,4615,4615,4615,0
20230810,111300,48516410,4615,4615,4615,4615,0
20230810,111200,48516410,4615,4615,4615,4615,0
20230810,111100,48516410,4615,4615,4615,4615,16
20230810,111000,48442570,4610,4605,4610,4605,371
20230810,110900,46732265,4610,4610,4610,4610,0
20230810,110800,46732265,4610,4610,4610,4610,0
20230810,110700,46732265,4610,4610,4610,4610,0
20230810,110600,46732265,4610,4610,4610,4610,0
20230810,110500,46732265,4610,4610,4610,4610,0
20230810,110400,46732265,4610,4610,4610,4610,0
20230810,110300,46732265,4610,4610,4610,4610,0
20230810,110200,46732265,4610,4610,4610,4610,0
20230810,110100,46732265,4610,4600,4610,4600,802
20230810,110000,43040145,4600,4600,4600,4600,0
20230810,105900,43040145,4600,4600,4600,4600,10
20230810,105800,42994145,4600,4600,4600,4600,0
20230810,105700,42994145,4600,4600,4600,4600,0
20230810,105600,42994145,4600,4600,4600,4600,0
20230810,105500,42994145,4600,4600,4600,4600,0
20230810,105400,42994145,4600,4600,4600,4600,0
20230810,105300,42994145,4600,4600,4600,4600,0
20230810,105200,42994145,4600,4600,4600,4600,0
20230810,105100,42994145,4600,4600,4600,4600,0
20230810,105000,42994145,4600,4600,4600,4600,0
20230810,104900,42994145,4600,4600,4600,4600,0
20230810,104800,42994145,4600,4600,4600,4600,100
20230810,104700,42534145,4600,4600,4600,4600,0
20230810,104600,42534145,4600,4600,4600,4600,0
20230810,104500,42534145,4600,4600,4600,4600,0
20230810,104400,42534145,4600,4600,4600,4600,0
20230810,104300,42534145,4600,4600,4600,4600,0
20230810,104200,42534145,4600,4600,4600,4600,0
20230810,104100,42534145,4600,4600,4600,4600,0
20230810,104000,42534145,4600,4600,4600,4600,0
20230810,103900,42534145,4600,4600,4600,4600,0
20230810,103800,42534145,4600,4600,4600,4600,0
20230810,103700,42534145,4600,4600,4600,4600,685
20230810,103600,39383145,4605,4605,4605,4605,755
20230810,103500,35906370,4600,4600,4600,4600,350
20230810,103400,34296370,4600,4600,4600,4600,0
20230810,103300,34296370,4600,4600,4600,4600,0
20230810,103200,34296370,4600,4600,4600,4600,200
20230810,103100,33376370,4600,4600,4600,4600,100
20230810,103000,32916370,4600,4600,4600,4600,0
20230810,102900,32916370,4600,4600,4600,4600,0
20230810,102800,32916370,4600,4600,4600,4600,0
20230810,102700,32916370,4600,4600,4600,4600,0
20230810,102600,32916370,4600,4600,4600,4600,0
20230810,102500,32916370,4600,4600,4600,4600,0
20230810,102400,32916370,4600,4600,4600,4600,0
20230810,102300,32916370,4600,4605,4605,4600,591
20230810,102200,30197310,4605,4605,4605,4605,0
20230810,102100,30197310,4605,4605,4605,4605,0
20230810,102000,30197310,4605,4605,4605,4605,10
20230810,101900,30151260,4610,4610,4610,4610,0
20230810,101800,30151260,4610,4610,4610,4610,1
20230810,101700,30146650,4600,4600,4600,4600,0
20230810,101600,30146650,4600,4600,4600,4600,228
20230810,101500,29097850,4600,4605,4605,4600,400
20230810,101400,27257540,4615,4615,4615,4615,100
20230810,101300,26796040,4615,4615,4615,4615,50
20230810,101200,26565290,4615,4615,4615,4615,0
20230810,101100,26565290,4615,4615,4615,4615,0
20230810,101000,26565290,4615,4615,4615,4615,0
20230810,100900,26565290,4615,4615,4615,4615,0
20230810,100800,26565290,4615,4615,4615,4615,0
20230810,100700,26565290,4615,4615,4615,4615,0
20230810,100600,26565290,4615,4615,4615,4615,0
20230810,100500,26565290,4615,4615,4615,4615,0
20230810,100400,26565290,4615,4615,4615,4605,19
20230810,100300,26477735,4610,4615,4615,4610,29
20230810,100200,26343915,4615,4605,4615,4605,25
20230810,100100,26228710,4605,4605,4605,4605,0
20230810,100000,26228710,4605,4615,4615,4605,101
20230810,095900,25763595,4610,4610,4610,4610,0
20230810,095800,25763595,4610,4610,4610,4610,952
20230810,095700,21374875,4610,4610,4610,4610,0
20230810,095600,21374875,4610,4610,4610,4610,0
20230810,095500,21374875,4610,4610,4610,4610,0
20230810,095400,21374875,4610,4610,4610,4610,6
20230810,095300,21347215,4610,4610,4610,4610,1
20230810,095200,21342605,4595,4595,4595,4595,0
20230810,095100,21342605,4595,4595,4595,4595,0
20230810,095000,21342605,4595,4595,4595,4595,0
20230810,094900,21342605,4595,4595,4595,4595,0
20230810,094800,21342605,4595,4595,4595,4595,0
20230810,094700,21342605,4595,4595,4595,4595,0
20230810,094600,21342605,4595,4595,4595,4595,0
20230810,094500,21342605,4595,4600,4600,4595,544
20230810,094400,18842855,4610,4610,4610,4610,0
20230810,094300,18842855,4610,4610,4610,4610,0
20230810,094200,18842855,4610,4610,4610,4610,1
20230810,094100,18838245,4600,4600,4600,4600,2
20230810,094000,18829045,4610,4610,4610,4610,0
20230810,093900,18829045,4610,4610,4610,4610,0
20230810,093800,18829045,4610,4610,4610,4610,25
20230810,093700,18713795,4610,4595,4610,4595,2
20230810,093600,18704590,4600,4600,4600,4600,0
20230810,093500,18704590,4600,4595,4600,4595,550
20230810,093400,16177190,4605,4605,4605,4605,339
20230810,093300,14616095,4615,4615,4615,4615,1
20230810,093200,14611480,4615,4615,4615,4615,0
20230810,093100,14611480,4615,4615,4615,4615,0
20230810,093000,14611480,4615,4615,4615,4615,0
20230810,092900,14611480,4615,4615,4615,4615,0
20230810,092800,14611480,4615,4615,4615,4615,0
20230810,092700,14611480,4615,4615,4615,4615,2
20230810,092600,14602250,4605,4605,4605,4605,0
20230810,092500,14602250,4605,4605,4605,4605,1
20230810,092400,14597645,4605,4605,4605,4605,0
20230810,092300,14597645,4605,4605,4605,4605,0
20230810,092200,14597645,4605,4605,4605,4605,0
20230810,092100,14597645,4605,4605,4605,4605,0
20230810,092000,14597645,4605,4605,4605,4605,0
20230810,091900,14597645,4605,4605,4605,4605,25
20230810,091800,14482520,4605,4585,4605,4585,628
20230810,091700,11602560,4585,4575,4585,4575,21
20230810,091600,11506285,4575,4575,4575,4575,36
20230810,091500,11341585,4575,4580,4585,4575,59
20230810,091400,11071620,4580,4590,4590,4575,979
20230810,091300,6578970,4590,4590,4590,4590,0
20230810,091200,6578970,4590,4590,4590,4590,108
20230810,091100,6083250,4610,4615,4615,4610,10
20230810,091000,6037125,4595,4620,4620,4595,531
20230810,090900,3597055,4620,4620,4620,4620,0
20230810,090800,3597055,4620,4620,4620,4620,20
20230810,090700,3504655,4625,4625,4625,4625,0
20230810,090600,3504655,4625,4625,4625,4595,71
20230810,090500,3176580,4590,4590,4590,4590,0
20230810,090400,3176580,4590,4590,4590,4590,0
20230810,090300,3176580,4590,4590,4590,4590,201
20230810,090200,2253990,4585,4585,4585,4585,0
20230810,090100,2253990,4585,4610,4610,4585,235
20230810,090000,1173165,4615,4660,4660,4615,252