KissMeData/215480/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201700,69264615,4125,4125,4125,4125,196
20230811,201600,69264615,4125,4125,4125,4125,0
20230811,201500,69264615,4125,4125,4125,4125,0
20230811,201400,69264615,4125,4125,4125,4125,0
20230811,201300,69264615,4125,4125,4125,4125,0
20230811,201200,69264615,4125,4125,4125,4125,0
20230811,201100,69264615,4125,4125,4125,4125,0
20230811,201000,69264615,4125,4125,4125,4125,0
20230811,200900,69264615,4125,4125,4125,4125,0
20230811,200800,69264615,4125,4125,4125,4125,0
20230811,200700,69264615,4125,4125,4125,4125,0
20230811,200600,69264615,4125,4125,4125,4125,0
20230811,200500,69264615,4125,4125,4125,4125,0
20230811,200400,69264615,4125,4125,4125,4125,0
20230811,200300,69264615,4125,4125,4125,4125,0
20230811,200200,69264615,4125,4125,4125,4125,0
20230811,200100,69264615,4125,4125,4125,4125,0
20230811,200000,69264615,4125,4125,4125,4125,0
20230811,195900,69264615,4125,4125,4125,4125,0
20230811,195800,69264615,4125,4125,4125,4125,0
20230811,195700,69264615,4125,4125,4125,4125,0
20230811,195600,69264615,4125,4125,4125,4125,0
20230811,195500,69264615,4125,4125,4125,4125,0
20230811,195400,69264615,4125,4125,4125,4125,0
20230811,195300,69264615,4125,4125,4125,4125,0
20230811,195200,69264615,4125,4125,4125,4125,0
20230811,195100,69264615,4125,4125,4125,4125,0
20230811,195000,69264615,4125,4125,4125,4125,0
20230811,194900,69264615,4125,4125,4125,4125,0
20230811,194800,69264615,4125,4125,4125,4125,0
20230811,194700,69264615,4125,4125,4125,4125,196
20230811,194600,69264615,4125,4125,4125,4125,0
20230811,194500,69264615,4125,4125,4125,4125,0
20230811,194400,69264615,4125,4125,4125,4125,0
20230811,194300,69264615,4125,4125,4125,4125,0
20230811,194200,69264615,4125,4125,4125,4125,0
20230811,194100,69264615,4125,4125,4125,4125,0
20230811,194000,69264615,4125,4125,4125,4125,0
20230811,193900,69264615,4125,4125,4125,4125,0
20230811,193800,69264615,4125,4125,4125,4125,0
20230811,193700,69264615,4125,4125,4125,4125,0
20230811,193600,69264615,4125,4125,4125,4125,0
20230811,193500,69264615,4125,4125,4125,4125,0
20230811,193400,69264615,4125,4125,4125,4125,0
20230811,193300,69264615,4125,4125,4125,4125,0
20230811,193200,69264615,4125,4125,4125,4125,0
20230811,193100,69264615,4125,4125,4125,4125,0
20230811,193000,69264615,4125,4125,4125,4125,0
20230811,192900,69264615,4125,4125,4125,4125,0
20230811,192800,69264615,4125,4125,4125,4125,0
20230811,192700,69264615,4125,4125,4125,4125,0
20230811,192600,69264615,4125,4125,4125,4125,0
20230811,192500,69264615,4125,4125,4125,4125,0
20230811,192400,69264615,4125,4125,4125,4125,0
20230811,192300,69264615,4125,4125,4125,4125,0
20230811,192200,69264615,4125,4125,4125,4125,0
20230811,192100,69264615,4125,4125,4125,4125,0
20230811,192000,69264615,4125,4125,4125,4125,0
20230811,191900,69264615,4125,4125,4125,4125,0
20230811,191800,69264615,4125,4125,4125,4125,0
20230811,191700,69264615,4125,4125,4125,4125,196
20230811,191600,69264615,4125,4125,4125,4125,0
20230811,191500,69264615,4125,4125,4125,4125,0
20230811,191400,69264615,4125,4125,4125,4125,0
20230811,191300,69264615,4125,4125,4125,4125,0
20230811,191200,69264615,4125,4125,4125,4125,0
20230811,191100,69264615,4125,4125,4125,4125,0
20230811,191000,69264615,4125,4125,4125,4125,0
20230811,190900,69264615,4125,4125,4125,4125,0
20230811,190800,69264615,4125,4125,4125,4125,0
20230811,190700,69264615,4125,4125,4125,4125,0
20230811,190600,69264615,4125,4125,4125,4125,0
20230811,190500,69264615,4125,4125,4125,4125,0
20230811,190400,69264615,4125,4125,4125,4125,0
20230811,190300,69264615,4125,4125,4125,4125,0
20230811,190200,69264615,4125,4125,4125,4125,0
20230811,190100,69264615,4125,4125,4125,4125,0
20230811,190000,69264615,4125,4125,4125,4125,0
20230811,185900,69264615,4125,4125,4125,4125,0
20230811,185800,69264615,4125,4125,4125,4125,0
20230811,185700,69264615,4125,4125,4125,4125,0
20230811,185600,69264615,4125,4125,4125,4125,0
20230811,185500,69264615,4125,4125,4125,4125,0
20230811,185400,69264615,4125,4125,4125,4125,0
20230811,185300,69264615,4125,4125,4125,4125,0
20230811,185200,69264615,4125,4125,4125,4125,0
20230811,185100,69264615,4125,4125,4125,4125,0
20230811,185000,69264615,4125,4125,4125,4125,0
20230811,184900,69264615,4125,4125,4125,4125,0
20230811,184800,69264615,4125,4125,4125,4125,0
20230811,184700,69264615,4125,4125,4125,4125,196
20230811,184600,69264615,4125,4125,4125,4125,0
20230811,184500,69264615,4125,4125,4125,4125,0
20230811,184400,69264615,4125,4125,4125,4125,0
20230811,184300,69264615,4125,4125,4125,4125,0
20230811,184200,69264615,4125,4125,4125,4125,0
20230811,184100,69264615,4125,4125,4125,4125,0
20230811,184000,69264615,4125,4125,4125,4125,0
20230811,183900,69264615,4125,4125,4125,4125,0
20230811,183800,69264615,4125,4125,4125,4125,0
20230811,183700,69264615,4125,4125,4125,4125,0
20230811,183600,69264615,4125,4125,4125,4125,0
20230811,183500,69264615,4125,4125,4125,4125,0
20230811,183400,69264615,4125,4125,4125,4125,0
20230811,183300,69264615,4125,4125,4125,4125,0
20230811,183200,69264615,4125,4125,4125,4125,0
20230811,183100,69264615,4125,4125,4125,4125,0
20230811,183000,69264615,4125,4125,4125,4125,0
20230811,182900,69264615,4125,4125,4125,4125,0
20230811,182800,69264615,4125,4125,4125,4125,0
20230811,182700,69264615,4125,4125,4125,4125,0
20230811,182600,69264615,4125,4125,4125,4125,0
20230811,182500,69264615,4125,4125,4125,4125,0
20230811,182400,69264615,4125,4125,4125,4125,0
20230811,182300,69264615,4125,4125,4125,4125,0
20230811,182200,69264615,4125,4125,4125,4125,0
20230811,182100,69264615,4125,4125,4125,4125,0
20230811,182000,69264615,4125,4125,4125,4125,0
20230811,181900,69264615,4125,4125,4125,4125,0
20230811,181800,69264615,4125,4125,4125,4125,0
20230811,181700,69264615,4125,4125,4125,4125,196
20230811,181600,69264615,4125,4125,4125,4125,0
20230811,181500,69264615,4125,4125,4125,4125,0
20230811,181400,69264615,4125,4125,4125,4125,0
20230811,181300,69264615,4125,4125,4125,4125,0
20230811,181200,69264615,4125,4125,4125,4125,0
20230811,181100,69264615,4125,4125,4125,4125,0
20230811,181000,69264615,4125,4125,4125,4125,0
20230811,180900,69264615,4125,4125,4125,4125,0
20230811,180800,69264615,4125,4125,4125,4125,0
20230811,180700,69264615,4125,4125,4125,4125,0
20230811,180600,69264615,4125,4125,4125,4125,0
20230811,180500,69264615,4125,4125,4125,4125,0
20230811,180400,69264615,4125,4125,4125,4125,0
20230811,180300,69264615,4125,4125,4125,4125,0
20230811,180200,69264615,4125,4125,4125,4125,0
20230811,180100,69264615,4125,4125,4125,4125,0
20230811,180000,69264615,4125,4125,4125,4125,0
20230811,175900,69264615,4125,4125,4125,4125,0
20230811,175800,69264615,4125,4125,4125,4125,0
20230811,175700,69264615,4125,4125,4125,4125,0
20230811,175600,69264615,4125,4125,4125,4125,0
20230811,175500,69264615,4125,4125,4125,4125,0
20230811,175400,69264615,4125,4125,4125,4125,0
20230811,175300,69264615,4125,4125,4125,4125,0
20230811,175200,69264615,4125,4125,4125,4125,0
20230811,175100,69264615,4125,4125,4125,4125,0
20230811,175000,69264615,4125,4125,4125,4125,0
20230811,174900,69264615,4125,4125,4125,4125,0
20230811,174800,69264615,4125,4125,4125,4125,0
20230811,174700,69264615,4125,4125,4125,4125,196
20230811,174600,69264615,4125,4125,4125,4125,0
20230811,174500,69264615,4125,4125,4125,4125,0
20230811,174400,69264615,4125,4125,4125,4125,0
20230811,174300,69264615,4125,4125,4125,4125,0
20230811,174200,69264615,4125,4125,4125,4125,0
20230811,174100,69264615,4125,4125,4125,4125,0
20230811,174000,69264615,4125,4125,4125,4125,0
20230811,173900,69264615,4125,4125,4125,4125,0
20230811,173800,69264615,4125,4125,4125,4125,0
20230811,173700,69264615,4125,4125,4125,4125,0
20230811,173600,69264615,4125,4125,4125,4125,0
20230811,173500,69264615,4125,4125,4125,4125,0
20230811,173400,69264615,4125,4125,4125,4125,0
20230811,173300,69264615,4125,4125,4125,4125,0
20230811,173200,69264615,4125,4125,4125,4125,0
20230811,173100,69264615,4125,4125,4125,4125,0
20230811,173000,69264615,4125,4125,4125,4125,0
20230811,172900,69264615,4125,4125,4125,4125,0
20230811,172800,69264615,4125,4125,4125,4125,0
20230811,172700,69264615,4125,4125,4125,4125,0
20230811,172600,69264615,4125,4125,4125,4125,0
20230811,172500,69264615,4125,4125,4125,4125,0
20230811,172400,69264615,4125,4125,4125,4125,0
20230811,172300,69264615,4125,4125,4125,4125,0
20230811,172200,69264615,4125,4125,4125,4125,0
20230811,172100,69264615,4125,4125,4125,4125,0
20230811,172000,69264615,4125,4125,4125,4125,0
20230811,171900,69264615,4125,4125,4125,4125,0
20230811,171800,69264615,4125,4125,4125,4125,0
20230811,171700,69264615,4125,4125,4125,4125,196
20230811,171600,69264615,4125,4125,4125,4125,0
20230811,171500,69264615,4125,4125,4125,4125,0
20230811,171400,69264615,4125,4125,4125,4125,0
20230811,171300,69264615,4125,4125,4125,4125,0
20230811,171200,69264615,4125,4125,4125,4125,0
20230811,171100,69264615,4125,4125,4125,4125,0
20230811,171000,69264615,4125,4125,4125,4125,0
20230811,170900,69264615,4125,4125,4125,4125,0
20230811,170800,69264615,4125,4125,4125,4125,0
20230811,170700,69264615,4125,4125,4125,4125,0
20230811,170600,69264615,4125,4125,4125,4125,0
20230811,170500,69264615,4125,4125,4125,4125,0
20230811,170400,69264615,4125,4125,4125,4125,0
20230811,170300,69264615,4125,4125,4125,4125,0
20230811,170200,69264615,4125,4125,4125,4125,0
20230811,170100,69264615,4125,4125,4125,4125,0
20230811,170000,69264615,4125,4125,4125,4125,0
20230811,165900,69264615,4125,4125,4125,4125,0
20230811,165800,69264615,4125,4125,4125,4125,0
20230811,165700,69264615,4125,4125,4125,4125,0
20230811,165600,69264615,4125,4125,4125,4125,0
20230811,165500,69264615,4125,4125,4125,4125,0
20230811,165400,69264615,4125,4125,4125,4125,0
20230811,165300,69264615,4125,4125,4125,4125,0
20230811,165200,69264615,4125,4125,4125,4125,0
20230811,165100,69264615,4125,4125,4125,4125,0
20230811,165000,69264615,4125,4125,4125,4125,0
20230811,164900,69264615,4125,4125,4125,4125,0
20230811,164800,69264615,4125,4125,4125,4125,0
20230811,164700,69264615,4125,4125,4125,4125,196
20230811,164600,69264615,4125,4125,4125,4125,0
20230811,164500,69264615,4125,4125,4125,4125,0
20230811,164400,69264615,4125,4125,4125,4125,0
20230811,164300,69264615,4125,4125,4125,4125,0
20230811,164200,69264615,4125,4125,4125,4125,0
20230811,164100,69264615,4125,4125,4125,4125,0
20230811,164000,69264615,4125,4125,4125,4125,0
20230811,163900,69264615,4125,4125,4125,4125,0
20230811,163800,69264615,4125,4125,4125,4125,0
20230811,163700,69264615,4125,4125,4125,4125,0
20230811,163600,69264615,4125,4125,4125,4125,0
20230811,163500,69264615,4125,4125,4125,4125,0
20230811,163400,69264615,4125,4125,4125,4125,0
20230811,163300,69264615,4125,4125,4125,4125,0
20230811,163200,69264615,4125,4125,4125,4125,0
20230811,163100,69264615,4125,4125,4125,4125,0
20230811,163000,69264615,4125,4125,4125,4125,0
20230811,162900,69264615,4125,4125,4125,4125,0
20230811,162800,69264615,4125,4125,4125,4125,0
20230811,162700,69264615,4125,4125,4125,4125,0
20230811,162600,69264615,4125,4125,4125,4125,0
20230811,162500,69264615,4125,4125,4125,4125,0
20230811,162400,69264615,4125,4125,4125,4125,0
20230811,162300,69264615,4125,4125,4125,4125,0
20230811,162200,69264615,4125,4125,4125,4125,0
20230811,162100,69264615,4125,4125,4125,4125,0
20230811,162000,69264615,4125,4125,4125,4125,0
20230811,161900,69264615,4125,4125,4125,4125,0
20230811,161800,69264615,4125,4125,4125,4125,0
20230811,161700,69264615,4125,4125,4125,4125,196
20230811,161600,69264615,4125,4125,4125,4125,0
20230811,161500,69264615,4125,4125,4125,4125,0
20230811,161400,69264615,4125,4125,4125,4125,0
20230811,161300,69264615,4125,4125,4125,4125,0
20230811,161200,69264615,4125,4125,4125,4125,0
20230811,161100,69264615,4125,4125,4125,4125,0
20230811,161000,69264615,4125,4125,4125,4125,0
20230811,160900,69264615,4125,4125,4125,4125,0
20230811,160800,69264615,4125,4125,4125,4125,0
20230811,160700,69264615,4125,4125,4125,4125,0
20230811,160600,69264615,4125,4125,4125,4125,0
20230811,160500,69264615,4125,4125,4125,4125,0
20230811,160400,69264615,4125,4125,4125,4125,0
20230811,160300,69264615,4125,4125,4125,4125,0
20230811,160200,69264615,4125,4125,4125,4125,0
20230811,160100,69264615,4125,4125,4125,4125,0
20230811,160000,69264615,4125,4125,4125,4125,0
20230811,155900,69264615,4125,4125,4125,4125,0
20230811,155800,69264615,4125,4125,4125,4125,0
20230811,155700,69264615,4125,4125,4125,4125,0
20230811,155600,69264615,4125,4125,4125,4125,0
20230811,155500,69264615,4125,4125,4125,4125,0
20230811,155400,69264615,4125,4125,4125,4125,0
20230811,155300,69264615,4125,4125,4125,4125,0
20230811,155200,69264615,4125,4125,4125,4125,0
20230811,155100,69264615,4125,4125,4125,4125,0
20230811,155000,69264615,4125,4125,4125,4125,0
20230811,154900,69264615,4125,4125,4125,4125,0
20230811,154800,69264615,4125,4125,4125,4125,0
20230811,154700,69264615,4125,4125,4125,4125,196
20230811,154600,69264615,4125,4125,4125,4125,0
20230811,154500,69264615,4125,4125,4125,4125,0
20230811,154400,69264615,4125,4125,4125,4125,0
20230811,154300,69264615,4125,4125,4125,4125,0
20230811,154200,69264615,4125,4125,4125,4125,0
20230811,154100,69264615,4125,4125,4125,4125,0
20230811,154000,69264615,4125,4125,4125,4125,0
20230811,153900,69264615,4125,4125,4125,4125,0
20230811,153800,69264615,4125,4125,4125,4125,0
20230811,153700,69264615,4125,4125,4125,4125,0
20230811,153600,69264615,4125,4125,4125,4125,0
20230811,153500,69264615,4125,4125,4125,4125,0
20230811,153400,69264615,4125,4125,4125,4125,0
20230811,153300,69264615,4125,4125,4125,4125,0
20230811,153200,69264615,4125,4125,4125,4125,0
20230811,153100,69264615,4125,4125,4125,4125,0
20230811,153000,69264615,4125,4125,4125,4125,196
20230811,152900,68456115,4130,4130,4130,4130,0
20230811,152800,68456115,4130,4130,4130,4130,0
20230811,152700,68456115,4130,4130,4130,4130,0
20230811,152600,68456115,4130,4130,4130,4130,0
20230811,152500,68456115,4130,4130,4130,4130,0
20230811,152400,68456115,4130,4130,4130,4130,0
20230811,152300,68456115,4130,4130,4130,4130,0
20230811,152200,68456115,4130,4130,4130,4130,0
20230811,152100,68456115,4130,4130,4130,4130,0
20230811,152000,68456115,4130,4130,4130,4130,0
20230811,151900,68456115,4130,4110,4130,4110,312
20230811,151800,67173540,4110,4105,4110,4105,58
20230811,151700,66935205,4105,4105,4105,4105,0
20230811,151600,66935205,4105,4105,4105,4105,0
20230811,151500,66935205,4105,4105,4105,4105,1
20230811,151400,66931100,4075,4075,4075,4075,0
20230811,151300,66931100,4075,4075,4075,4075,0
20230811,151200,66931100,4075,4095,4095,4075,152
20230811,151100,66311580,4105,4105,4110,4105,42
20230811,151000,66138975,4095,4095,4095,4095,0
20230811,150900,66138975,4095,4095,4095,4095,0
20230811,150800,66138975,4095,4095,4095,4095,0
20230811,150700,66138975,4095,4095,4095,4095,0
20230811,150600,66138975,4095,4100,4100,4095,74
20230811,150500,65835795,4075,4085,4085,4075,1995
20230811,150400,57706160,4075,4075,4075,4075,0
20230811,150300,57706160,4075,4085,4085,4075,724
20230811,150200,54754965,4080,4080,4080,4080,0
20230811,150100,54754965,4080,4080,4080,4080,0
20230811,150000,54754965,4080,4080,4080,4080,0
20230811,145900,54754965,4080,4095,4095,4080,2189
20230811,145800,45819370,4110,4110,4110,4110,0
20230811,145700,45819370,4110,4105,4110,4105,56
20230811,145600,45589310,4100,4100,4100,4100,0
20230811,145500,45589310,4100,4100,4100,4100,0
20230811,145400,45589310,4100,4100,4100,4100,0
20230811,145300,45589310,4100,4100,4100,4100,22
20230811,145200,45499110,4085,4085,4085,4085,0
20230811,145100,45499110,4085,4085,4085,4085,0
20230811,145000,45499110,4085,4085,4085,4085,0
20230811,144900,45499110,4085,4085,4085,4085,0
20230811,144800,45499110,4085,4085,4085,4085,0
20230811,144700,45499110,4085,4085,4085,4085,0
20230811,144600,45499110,4085,4085,4085,4085,0
20230811,144500,45499110,4085,4085,4085,4085,0
20230811,144400,45499110,4085,4085,4085,4085,0
20230811,144300,45499110,4085,4085,4085,4085,0
20230811,144200,45499110,4085,4085,4085,4085,0
20230811,144100,45499110,4085,4085,4085,4085,0
20230811,144000,45499110,4085,4085,4085,4085,0
20230811,143900,45499110,4085,4085,4085,4085,23
20230811,143800,45405155,4080,4080,4080,4080,22
20230811,143700,45315395,4080,4080,4080,4080,0
20230811,143600,45315395,4080,4085,4085,4080,18
20230811,143500,45241940,4080,4080,4080,4080,0
20230811,143400,45241940,4080,4080,4080,4080,0
20230811,143300,45241940,4080,4080,4080,4080,0
20230811,143200,45241940,4080,4090,4090,4080,374
20230811,143100,43714315,4095,4095,4095,4095,0
20230811,143000,43714315,4095,4095,4095,4095,0
20230811,142900,43714315,4095,4095,4095,4095,0
20230811,142800,43714315,4095,4095,4095,4095,0
20230811,142700,43714315,4095,4095,4095,4095,0
20230811,142600,43714315,4095,4095,4095,4095,1
20230811,142500,43710220,4095,4095,4095,4095,0
20230811,142400,43710220,4095,4095,4095,4095,0
20230811,142300,43710220,4095,4095,4095,4095,0
20230811,142200,43710220,4095,4095,4095,4095,0
20230811,142100,43710220,4095,4095,4095,4095,0
20230811,142000,43710220,4095,4100,4100,4095,405
20230811,141900,42049735,4125,4125,4125,4125,0
20230811,141800,42049735,4125,4125,4125,4125,0
20230811,141700,42049735,4125,4125,4125,4125,0
20230811,141600,42049735,4125,4125,4125,4125,0
20230811,141500,42049735,4125,4125,4125,4125,0
20230811,141400,42049735,4125,4125,4125,4125,2
20230811,141300,42041485,4100,4100,4100,4100,0
20230811,141200,42041485,4100,4100,4100,4100,0
20230811,141100,42041485,4100,4100,4100,4100,0
20230811,141000,42041485,4100,4100,4100,4100,0
20230811,140900,42041485,4100,4100,4100,4100,0
20230811,140800,42041485,4100,4100,4100,4100,0
20230811,140700,42041485,4100,4100,4100,4100,0
20230811,140600,42041485,4100,4100,4100,4100,0
20230811,140500,42041485,4100,4100,4100,4100,0
20230811,140400,42041485,4100,4100,4100,4100,0
20230811,140300,42041485,4100,4100,4100,4100,0
20230811,140200,42041485,4100,4100,4100,4100,0
20230811,140100,42041485,4100,4100,4100,4100,429
20230811,140000,40282585,4100,4100,4100,4100,0
20230811,135900,40282585,4100,4105,4105,4100,108
20230811,135800,39839775,4100,4100,4100,4100,0
20230811,135700,39839775,4100,4100,4100,4100,0
20230811,135600,39839775,4100,4100,4100,4100,0
20230811,135500,39839775,4100,4100,4100,4100,0
20230811,135400,39839775,4100,4100,4100,4100,0
20230811,135300,39839775,4100,4100,4100,4100,0
20230811,135200,39839775,4100,4100,4100,4100,0
20230811,135100,39839775,4100,4100,4100,4100,0
20230811,135000,39839775,4100,4100,4100,4100,0
20230811,134900,39839775,4100,4100,4100,4100,0
20230811,134800,39839775,4100,4100,4100,4100,0
20230811,134700,39839775,4100,4100,4100,4100,0
20230811,134600,39839775,4100,4100,4100,4100,0
20230811,134500,39839775,4100,4100,4100,4100,0
20230811,134400,39839775,4100,4100,4100,4100,0
20230811,134300,39839775,4100,4100,4100,4100,0
20230811,134200,39839775,4100,4100,4100,4100,0
20230811,134100,39839775,4100,4100,4100,4100,0
20230811,134000,39839775,4100,4100,4100,4100,0
20230811,133900,39839775,4100,4100,4100,4100,0
20230811,133800,39839775,4100,4100,4100,4100,0
20230811,133700,39839775,4100,4100,4100,4100,0
20230811,133600,39839775,4100,4100,4100,4100,0
20230811,133500,39839775,4100,4100,4100,4100,0
20230811,133400,39839775,4100,4100,4100,4100,0
20230811,133300,39839775,4100,4100,4100,4100,0
20230811,133200,39839775,4100,4100,4100,4100,0
20230811,133100,39839775,4100,4100,4100,4100,0
20230811,133000,39839775,4100,4100,4100,4100,0
20230811,132900,39839775,4100,4100,4100,4100,76
20230811,132800,39528175,4100,4100,4100,4100,0
20230811,132700,39528175,4100,4100,4100,4100,0
20230811,132600,39528175,4100,4100,4100,4100,7
20230811,132500,39499475,4100,4100,4100,4100,0
20230811,132400,39499475,4100,4110,4110,4100,105
20230811,132300,39068925,4115,4115,4115,4115,0
20230811,132200,39068925,4115,4115,4115,4115,0
20230811,132100,39068925,4115,4115,4115,4115,0
20230811,132000,39068925,4115,4115,4115,4115,0
20230811,131900,39068925,4115,4115,4115,4115,0
20230811,131800,39068925,4115,4115,4115,4115,31
20230811,131700,38941360,4115,4115,4115,4115,400
20230811,131600,37295360,4115,4115,4115,4115,163
20230811,131500,36624615,4115,4115,4115,4115,0
20230811,131400,36624615,4115,4115,4115,4115,0
20230811,131300,36624615,4115,4115,4115,4115,16
20230811,131200,36558775,4115,4115,4115,4115,0
20230811,131100,36558775,4115,4115,4115,4115,13
20230811,131000,36505280,4115,4115,4115,4115,0
20230811,130900,36505280,4115,4115,4115,4115,0
20230811,130800,36505280,4115,4115,4115,4115,3
20230811,130700,36492935,4130,4130,4130,4130,0
20230811,130600,36492935,4130,4130,4130,4130,0
20230811,130500,36492935,4130,4130,4130,4130,0
20230811,130400,36492935,4130,4130,4130,4130,0
20230811,130300,36492935,4130,4130,4130,4130,0
20230811,130200,36492935,4130,4130,4130,4130,0
20230811,130100,36492935,4130,4130,4130,4130,0
20230811,130000,36492935,4130,4130,4130,4130,0
20230811,125900,36492935,4130,4130,4130,4130,0
20230811,125800,36492935,4130,4130,4130,4130,0
20230811,125700,36492935,4130,4130,4130,4130,0
20230811,125600,36492935,4130,4125,4130,4125,600
20230811,125500,34014945,4120,4120,4120,4120,0
20230811,125400,34014945,4120,4120,4120,4120,96
20230811,125300,33619425,4120,4120,4120,4120,0
20230811,125200,33619425,4120,4120,4120,4120,0
20230811,125100,33619425,4120,4120,4120,4120,0
20230811,125000,33619425,4120,4120,4120,4120,9
20230811,124900,33582345,4125,4125,4125,4125,0
20230811,124800,33582345,4125,4125,4125,4125,0
20230811,124700,33582345,4125,4125,4125,4125,0
20230811,124600,33582345,4125,4125,4125,4125,0
20230811,124500,33582345,4125,4125,4125,4125,0
20230811,124400,33582345,4125,4125,4125,4125,0
20230811,124300,33582345,4125,4125,4125,4125,0
20230811,124200,33582345,4125,4125,4125,4125,0
20230811,124100,33582345,4125,4125,4125,4125,0
20230811,124000,33582345,4125,4125,4125,4125,1
20230811,123900,33578220,4130,4130,4130,4130,0
20230811,123800,33578220,4130,4130,4130,4130,0
20230811,123700,33578220,4130,4130,4130,4130,0
20230811,123600,33578220,4130,4130,4130,4130,0
20230811,123500,33578220,4130,4130,4130,4130,0
20230811,123400,33578220,4130,4130,4130,4130,0
20230811,123300,33578220,4130,4130,4130,4130,4
20230811,123200,33561700,4130,4130,4130,4130,0
20230811,123100,33561700,4130,4130,4130,4130,5
20230811,123000,33541050,4130,4130,4130,4130,0
20230811,122900,33541050,4130,4130,4130,4130,0
20230811,122800,33541050,4130,4130,4130,4130,0
20230811,122700,33541050,4130,4130,4130,4130,0
20230811,122600,33541050,4130,4130,4130,4130,0
20230811,122500,33541050,4130,4130,4130,4130,0
20230811,122400,33541050,4130,4130,4130,4130,0
20230811,122300,33541050,4130,4130,4130,4130,0
20230811,122200,33541050,4130,4130,4130,4130,0
20230811,122100,33541050,4130,4130,4130,4130,0
20230811,122000,33541050,4130,4130,4130,4130,0
20230811,121900,33541050,4130,4130,4130,4130,0
20230811,121800,33541050,4130,4130,4130,4130,104
20230811,121700,33111530,4130,4130,4130,4130,0
20230811,121600,33111530,4130,4130,4130,4130,0
20230811,121500,33111530,4130,4130,4130,4130,0
20230811,121400,33111530,4130,4130,4130,4130,0
20230811,121300,33111530,4130,4130,4130,4130,0
20230811,121200,33111530,4130,4130,4130,4130,0
20230811,121100,33111530,4130,4130,4130,4130,0
20230811,121000,33111530,4130,4130,4130,4130,0
20230811,120900,33111530,4130,4130,4130,4130,137
20230811,120800,32545720,4135,4135,4135,4135,0
20230811,120700,32545720,4135,4135,4135,4135,0
20230811,120600,32545720,4135,4135,4135,4135,0
20230811,120500,32545720,4135,4135,4135,4135,0
20230811,120400,32545720,4135,4135,4135,4135,0
20230811,120300,32545720,4135,4135,4135,4135,0
20230811,120200,32545720,4135,4135,4135,4135,0
20230811,120100,32545720,4135,4135,4135,4135,0
20230811,120000,32545720,4135,4135,4135,4135,0
20230811,115900,32545720,4135,4135,4135,4135,0
20230811,115800,32545720,4135,4135,4135,4135,0
20230811,115700,32545720,4135,4130,4135,4130,197
20230811,115600,31731510,4140,4140,4140,4140,0
20230811,115500,31731510,4140,4140,4140,4140,0
20230811,115400,31731510,4140,4140,4140,4140,0
20230811,115300,31731510,4140,4140,4140,4140,0
20230811,115200,31731510,4140,4140,4140,4140,0
20230811,115100,31731510,4140,4140,4140,4140,0
20230811,115000,31731510,4140,4140,4140,4140,0
20230811,114900,31731510,4140,4140,4140,4140,0
20230811,114800,31731510,4140,4140,4140,4140,0
20230811,114700,31731510,4140,4140,4140,4140,0
20230811,114600,31731510,4140,4140,4140,4140,410
20230811,114500,30034110,4130,4130,4130,4130,0
20230811,114400,30034110,4130,4130,4130,4130,0
20230811,114300,30034110,4130,4130,4130,4130,0
20230811,114200,30034110,4130,4130,4130,4130,0
20230811,114100,30034110,4130,4130,4130,4130,0
20230811,114000,30034110,4130,4130,4130,4130,0
20230811,113900,30034110,4130,4130,4130,4130,0
20230811,113800,30034110,4130,4130,4130,4130,0
20230811,113700,30034110,4130,4130,4130,4130,0
20230811,113600,30034110,4130,4130,4130,4130,0
20230811,113500,30034110,4130,4130,4130,4130,0
20230811,113400,30034110,4130,4130,4130,4130,0
20230811,113300,30034110,4130,4125,4130,4125,545
20230811,113200,27784675,4125,4125,4125,4125,0
20230811,113100,27784675,4125,4125,4125,4125,20
20230811,113000,27702175,4135,4135,4135,4135,0
20230811,112900,27702175,4135,4135,4135,4135,0
20230811,112800,27702175,4135,4135,4135,4135,0
20230811,112700,27702175,4135,4135,4135,4135,0
20230811,112600,27702175,4135,4135,4135,4135,2
20230811,112500,27693905,4140,4140,4140,4140,0
20230811,112400,27693905,4140,4140,4140,4140,0
20230811,112300,27693905,4140,4140,4140,4140,59
20230811,112200,27449645,4135,4135,4135,4135,0
20230811,112100,27449645,4135,4135,4135,4135,0
20230811,112000,27449645,4135,4135,4135,4135,1
20230811,111900,27445510,4135,4135,4135,4135,451
20230811,111800,25580625,4130,4130,4130,4130,4
20230811,111700,25564105,4130,4130,4130,4130,0
20230811,111600,25564105,4130,4130,4130,4130,1
20230811,111500,25559975,4130,4130,4130,4130,0
20230811,111400,25559975,4130,4130,4130,4130,0
20230811,111300,25559975,4130,4130,4130,4130,51
20230811,111200,25349345,4125,4125,4125,4125,0
20230811,111100,25349345,4125,4125,4125,4125,0
20230811,111000,25349345,4125,4125,4125,4125,2
20230811,110900,25341095,4150,4150,4150,4150,0
20230811,110800,25341095,4150,4135,4150,4135,48
20230811,110700,25142075,4130,4130,4130,4130,100
20230811,110600,24729075,4130,4130,4130,4130,0
20230811,110500,24729075,4130,4100,4130,4100,1148
20230811,110400,19992075,4080,4080,4080,4080,0
20230811,110300,19992075,4080,4080,4080,4080,0
20230811,110200,19992075,4080,4080,4080,4080,0
20230811,110100,19992075,4080,4080,4080,4080,0
20230811,110000,19992075,4080,4080,4080,4080,0
20230811,105900,19992075,4080,4080,4080,4080,603
20230811,105800,17531835,4080,4080,4080,4080,0
20230811,105700,17531835,4080,4080,4080,4080,0
20230811,105600,17531835,4080,4080,4080,4080,0
20230811,105500,17531835,4080,4080,4080,4080,0
20230811,105400,17531835,4080,4080,4080,4080,0
20230811,105300,17531835,4080,4080,4080,4080,0
20230811,105200,17531835,4080,4080,4080,4080,0
20230811,105100,17531835,4080,4080,4080,4080,0
20230811,105000,17531835,4080,4080,4080,4080,100
20230811,104900,17123835,4080,4080,4080,4080,0
20230811,104800,17123835,4080,4080,4080,4080,10
20230811,104700,17083035,4080,4080,4080,4080,5
20230811,104600,17062635,4080,4080,4080,4080,0
20230811,104500,17062635,4080,4080,4080,4080,0
20230811,104400,17062635,4080,4080,4080,4080,0
20230811,104300,17062635,4080,4080,4080,4080,0
20230811,104200,17062635,4080,4080,4080,4080,2
20230811,104100,17054475,4080,4080,4080,4080,0
20230811,104000,17054475,4080,4080,4080,4080,0
20230811,103900,17054475,4080,4080,4080,4080,50
20230811,103800,16850475,4080,4085,4085,4080,168
20230811,103700,16165030,4080,4080,4080,4080,0
20230811,103600,16165030,4080,4080,4080,4080,0
20230811,103500,16165030,4080,4080,4080,4080,0
20230811,103400,16165030,4080,4080,4080,4080,0
20230811,103300,16165030,4080,4080,4080,4080,0
20230811,103200,16165030,4080,4080,4080,4080,0
20230811,103100,16165030,4080,4080,4080,4080,0
20230811,103000,16165030,4080,4095,4095,4080,11
20230811,102900,16120085,4095,4095,4095,4095,0
20230811,102800,16120085,4095,4095,4095,4095,0
20230811,102700,16120085,4095,4095,4095,4095,0
20230811,102600,16120085,4095,4095,4095,4095,0
20230811,102500,16120085,4095,4095,4095,4095,0
20230811,102400,16120085,4095,4095,4095,4095,0
20230811,102300,16120085,4095,4095,4095,4095,0
20230811,102200,16120085,4095,4095,4095,4095,0
20230811,102100,16120085,4095,4095,4095,4095,1
20230811,102000,16115990,4100,4100,4100,4100,1
20230811,101900,16111890,4070,4070,4070,4070,0
20230811,101800,16111890,4070,4070,4070,4070,0
20230811,101700,16111890,4070,4070,4070,4070,0
20230811,101600,16111890,4070,4095,4095,4070,21
20230811,101500,16026225,4095,4095,4095,4095,0
20230811,101400,16026225,4095,4095,4095,4095,0
20230811,101300,16026225,4095,4095,4095,4095,0
20230811,101200,16026225,4095,4095,4095,4095,0
20230811,101100,16026225,4095,4095,4095,4095,1
20230811,101000,16022130,4090,4090,4090,4090,0
20230811,100900,16022130,4090,4090,4090,4090,1
20230811,100800,16018040,4090,4090,4090,4090,0
20230811,100700,16018040,4090,4090,4090,4090,401
20230811,100600,14377950,4090,4090,4090,4090,0
20230811,100500,14377950,4090,4090,4090,4090,0
20230811,100400,14377950,4090,4090,4090,4090,0
20230811,100300,14377950,4090,4090,4090,4090,0
20230811,100200,14377950,4090,4090,4090,4090,0
20230811,100100,14377950,4090,4090,4090,4090,0
20230811,100000,14377950,4090,4090,4090,4090,0
20230811,095900,14377950,4090,4090,4090,4090,0
20230811,095800,14377950,4090,4090,4090,4090,100
20230811,095700,13968950,4090,4090,4090,4090,0
20230811,095600,13968950,4090,4085,4090,4085,237
20230811,095500,13000455,4085,4085,4085,4085,0
20230811,095400,13000455,4085,4085,4085,4085,0
20230811,095300,13000455,4085,4085,4085,4085,0
20230811,095200,13000455,4085,4085,4085,4085,0
20230811,095100,13000455,4085,4085,4085,4085,0
20230811,095000,13000455,4085,4085,4085,4085,0
20230811,094900,13000455,4085,4085,4085,4085,1
20230811,094800,12996370,4085,4085,4085,4085,0
20230811,094700,12996370,4085,4085,4085,4085,0
20230811,094600,12996370,4085,4085,4085,4085,0
20230811,094500,12996370,4085,4085,4085,4085,0
20230811,094400,12996370,4085,4085,4085,4085,2
20230811,094300,12988200,4085,4085,4085,4085,0
20230811,094200,12988200,4085,4085,4085,4085,0
20230811,094100,12988200,4085,4085,4085,4085,0
20230811,094000,12988200,4085,4085,4085,4085,0
20230811,093900,12988200,4085,4085,4085,4085,0
20230811,093800,12988200,4085,4085,4085,4085,0
20230811,093700,12988200,4085,4085,4085,4085,1
20230811,093600,12984115,4085,4085,4085,4085,0
20230811,093500,12984115,4085,4085,4085,4085,0
20230811,093400,12984115,4085,4085,4085,4085,1
20230811,093300,12980030,4085,4085,4085,4085,0
20230811,093200,12980030,4085,4085,4085,4085,0
20230811,093100,12980030,4085,4085,4085,4085,0
20230811,093000,12980030,4085,4085,4085,4085,0
20230811,092900,12980030,4085,4085,4085,4085,0
20230811,092800,12980030,4085,4085,4085,4085,0
20230811,092700,12980030,4085,4085,4085,4085,0
20230811,092600,12980030,4085,4085,4085,4085,0
20230811,092500,12980030,4085,4085,4085,4085,0
20230811,092400,12980030,4085,4085,4085,4085,0
20230811,092300,12980030,4085,4085,4085,4085,0
20230811,092200,12980030,4085,4085,4085,4085,0
20230811,092100,12980030,4085,4085,4085,4085,0
20230811,092000,12980030,4085,4085,4085,4085,0
20230811,091900,12980030,4085,4085,4085,4085,0
20230811,091800,12980030,4085,4085,4085,4085,0
20230811,091700,12980030,4085,4085,4085,4085,0
20230811,091600,12980030,4085,4085,4085,4085,0
20230811,091500,12980030,4085,4080,4085,4060,1275
20230811,091400,7797780,4060,4120,4120,4060,890
20230811,091300,4170250,4130,4130,4130,4130,0
20230811,091200,4170250,4130,4130,4130,4130,514
20230811,091100,2047430,4120,4120,4120,4120,0
20230811,091000,2047430,4120,4120,4120,4120,0
20230811,090900,2047430,4120,4120,4120,4120,0
20230811,090800,2047430,4120,4120,4120,4120,0
20230811,090700,2047430,4120,4120,4120,4120,100
20230811,090600,1635430,4125,4125,4125,4125,10
20230811,090500,1594180,4130,4130,4130,4130,0
20230811,090400,1594180,4130,4130,4130,4130,0
20230811,090300,1594180,4130,4130,4130,4130,0
20230811,090200,1594180,4130,4130,4130,4130,0
20230811,090100,1594180,4130,4130,4130,4130,0
20230811,090000,1594180,4130,4130,4130,4130,386