KissMeData/331920/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,204200,127004685,4640,4640,4640,4640,308
20230808,204100,127004685,4640,4640,4640,4640,0
20230808,204000,127004685,4640,4640,4640,4640,0
20230808,203900,127004685,4640,4640,4640,4640,0
20230808,203800,127004685,4640,4640,4640,4640,0
20230808,203700,127004685,4640,4640,4640,4640,0
20230808,203600,127004685,4640,4640,4640,4640,0
20230808,203500,127004685,4640,4640,4640,4640,0
20230808,203400,127004685,4640,4640,4640,4640,0
20230808,203300,127004685,4640,4640,4640,4640,0
20230808,203200,127004685,4640,4640,4640,4640,0
20230808,203100,127004685,4640,4640,4640,4640,0
20230808,203000,127004685,4640,4640,4640,4640,0
20230808,202900,127004685,4640,4640,4640,4640,0
20230808,202800,127004685,4640,4640,4640,4640,0
20230808,202700,127004685,4640,4640,4640,4640,0
20230808,202600,127004685,4640,4640,4640,4640,0
20230808,202500,127004685,4640,4640,4640,4640,0
20230808,202400,127004685,4640,4640,4640,4640,0
20230808,202300,127004685,4640,4640,4640,4640,0
20230808,202200,127004685,4640,4640,4640,4640,0
20230808,202100,127004685,4640,4640,4640,4640,0
20230808,202000,127004685,4640,4640,4640,4640,0
20230808,201900,127004685,4640,4640,4640,4640,0
20230808,201800,127004685,4640,4640,4640,4640,0
20230808,201700,127004685,4640,4640,4640,4640,0
20230808,201600,127004685,4640,4640,4640,4640,0
20230808,201500,127004685,4640,4640,4640,4640,0
20230808,201400,127004685,4640,4640,4640,4640,0
20230808,201300,127004685,4640,4640,4640,4640,0
20230808,201200,127004685,4640,4640,4640,4640,308
20230808,201100,127004685,4640,4640,4640,4640,0
20230808,201000,127004685,4640,4640,4640,4640,0
20230808,200900,127004685,4640,4640,4640,4640,0
20230808,200800,127004685,4640,4640,4640,4640,0
20230808,200700,127004685,4640,4640,4640,4640,0
20230808,200600,127004685,4640,4640,4640,4640,0
20230808,200500,127004685,4640,4640,4640,4640,0
20230808,200400,127004685,4640,4640,4640,4640,0
20230808,200300,127004685,4640,4640,4640,4640,0
20230808,200200,127004685,4640,4640,4640,4640,0
20230808,200100,127004685,4640,4640,4640,4640,0
20230808,200000,127004685,4640,4640,4640,4640,0
20230808,195900,127004685,4640,4640,4640,4640,0
20230808,195800,127004685,4640,4640,4640,4640,0
20230808,195700,127004685,4640,4640,4640,4640,0
20230808,195600,127004685,4640,4640,4640,4640,0
20230808,195500,127004685,4640,4640,4640,4640,0
20230808,195400,127004685,4640,4640,4640,4640,0
20230808,195300,127004685,4640,4640,4640,4640,0
20230808,195200,127004685,4640,4640,4640,4640,0
20230808,195100,127004685,4640,4640,4640,4640,0
20230808,195000,127004685,4640,4640,4640,4640,0
20230808,194900,127004685,4640,4640,4640,4640,0
20230808,194800,127004685,4640,4640,4640,4640,0
20230808,194700,127004685,4640,4640,4640,4640,0
20230808,194600,127004685,4640,4640,4640,4640,0
20230808,194500,127004685,4640,4640,4640,4640,0
20230808,194400,127004685,4640,4640,4640,4640,0
20230808,194300,127004685,4640,4640,4640,4640,0
20230808,194200,127004685,4640,4640,4640,4640,308
20230808,194100,127004685,4640,4640,4640,4640,0
20230808,194000,127004685,4640,4640,4640,4640,0
20230808,193900,127004685,4640,4640,4640,4640,0
20230808,193800,127004685,4640,4640,4640,4640,0
20230808,193700,127004685,4640,4640,4640,4640,0
20230808,193600,127004685,4640,4640,4640,4640,0
20230808,193500,127004685,4640,4640,4640,4640,0
20230808,193400,127004685,4640,4640,4640,4640,0
20230808,193300,127004685,4640,4640,4640,4640,0
20230808,193200,127004685,4640,4640,4640,4640,0
20230808,193100,127004685,4640,4640,4640,4640,0
20230808,193000,127004685,4640,4640,4640,4640,0
20230808,192900,127004685,4640,4640,4640,4640,0
20230808,192800,127004685,4640,4640,4640,4640,0
20230808,192700,127004685,4640,4640,4640,4640,0
20230808,192600,127004685,4640,4640,4640,4640,0
20230808,192500,127004685,4640,4640,4640,4640,0
20230808,192400,127004685,4640,4640,4640,4640,0
20230808,192300,127004685,4640,4640,4640,4640,0
20230808,192200,127004685,4640,4640,4640,4640,0
20230808,192100,127004685,4640,4640,4640,4640,0
20230808,192000,127004685,4640,4640,4640,4640,0
20230808,191900,127004685,4640,4640,4640,4640,0
20230808,191800,127004685,4640,4640,4640,4640,0
20230808,191700,127004685,4640,4640,4640,4640,0
20230808,191600,127004685,4640,4640,4640,4640,0
20230808,191500,127004685,4640,4640,4640,4640,0
20230808,191400,127004685,4640,4640,4640,4640,0
20230808,191300,127004685,4640,4640,4640,4640,0
20230808,191200,127004685,4640,4640,4640,4640,308
20230808,191100,127004685,4640,4640,4640,4640,0
20230808,191000,127004685,4640,4640,4640,4640,0
20230808,190900,127004685,4640,4640,4640,4640,0
20230808,190800,127004685,4640,4640,4640,4640,0
20230808,190700,127004685,4640,4640,4640,4640,0
20230808,190600,127004685,4640,4640,4640,4640,0
20230808,190500,127004685,4640,4640,4640,4640,0
20230808,190400,127004685,4640,4640,4640,4640,0
20230808,190300,127004685,4640,4640,4640,4640,0
20230808,190200,127004685,4640,4640,4640,4640,0
20230808,190100,127004685,4640,4640,4640,4640,0
20230808,190000,127004685,4640,4640,4640,4640,0
20230808,185900,127004685,4640,4640,4640,4640,0
20230808,185800,127004685,4640,4640,4640,4640,0
20230808,185700,127004685,4640,4640,4640,4640,0
20230808,185600,127004685,4640,4640,4640,4640,0
20230808,185500,127004685,4640,4640,4640,4640,0
20230808,185400,127004685,4640,4640,4640,4640,0
20230808,185300,127004685,4640,4640,4640,4640,0
20230808,185200,127004685,4640,4640,4640,4640,0
20230808,185100,127004685,4640,4640,4640,4640,0
20230808,185000,127004685,4640,4640,4640,4640,0
20230808,184900,127004685,4640,4640,4640,4640,0
20230808,184800,127004685,4640,4640,4640,4640,0
20230808,184700,127004685,4640,4640,4640,4640,0
20230808,184600,127004685,4640,4640,4640,4640,0
20230808,184500,127004685,4640,4640,4640,4640,0
20230808,184400,127004685,4640,4640,4640,4640,0
20230808,184300,127004685,4640,4640,4640,4640,0
20230808,184200,127004685,4640,4640,4640,4640,308
20230808,184100,127004685,4640,4640,4640,4640,0
20230808,184000,127004685,4640,4640,4640,4640,0
20230808,183900,127004685,4640,4640,4640,4640,0
20230808,183800,127004685,4640,4640,4640,4640,0
20230808,183700,127004685,4640,4640,4640,4640,0
20230808,183600,127004685,4640,4640,4640,4640,0
20230808,183500,127004685,4640,4640,4640,4640,0
20230808,183400,127004685,4640,4640,4640,4640,0
20230808,183300,127004685,4640,4640,4640,4640,0
20230808,183200,127004685,4640,4640,4640,4640,0
20230808,183100,127004685,4640,4640,4640,4640,0
20230808,183000,127004685,4640,4640,4640,4640,0
20230808,182900,127004685,4640,4640,4640,4640,0
20230808,182800,127004685,4640,4640,4640,4640,0
20230808,182700,127004685,4640,4640,4640,4640,0
20230808,182600,127004685,4640,4640,4640,4640,0
20230808,182500,127004685,4640,4640,4640,4640,0
20230808,182400,127004685,4640,4640,4640,4640,0
20230808,182300,127004685,4640,4640,4640,4640,0
20230808,182200,127004685,4640,4640,4640,4640,0
20230808,182100,127004685,4640,4640,4640,4640,0
20230808,182000,127004685,4640,4640,4640,4640,0
20230808,181900,127004685,4640,4640,4640,4640,0
20230808,181800,127004685,4640,4640,4640,4640,0
20230808,181700,127004685,4640,4640,4640,4640,0
20230808,181600,127004685,4640,4640,4640,4640,0
20230808,181500,127004685,4640,4640,4640,4640,0
20230808,181400,127004685,4640,4640,4640,4640,0
20230808,181300,127004685,4640,4640,4640,4640,0
20230808,181200,127004685,4640,4640,4640,4640,308
20230808,181100,127004685,4640,4640,4640,4640,0
20230808,181000,127004685,4640,4640,4640,4640,0
20230808,180900,127004685,4640,4640,4640,4640,0
20230808,180800,127004685,4640,4640,4640,4640,0
20230808,180700,127004685,4640,4640,4640,4640,0
20230808,180600,127004685,4640,4640,4640,4640,0
20230808,180500,127004685,4640,4640,4640,4640,0
20230808,180400,127004685,4640,4640,4640,4640,0
20230808,180300,127004685,4640,4640,4640,4640,0
20230808,180200,127004685,4640,4640,4640,4640,0
20230808,180100,127004685,4640,4640,4640,4640,0
20230808,180000,127004685,4640,4640,4640,4640,0
20230808,175900,127004685,4640,4640,4640,4640,0
20230808,175800,127004685,4640,4640,4640,4640,0
20230808,175700,127004685,4640,4640,4640,4640,0
20230808,175600,127004685,4640,4640,4640,4640,0
20230808,175500,127004685,4640,4640,4640,4640,0
20230808,175400,127004685,4640,4640,4640,4640,0
20230808,175300,127004685,4640,4640,4640,4640,0
20230808,175200,127004685,4640,4640,4640,4640,0
20230808,175100,127004685,4640,4640,4640,4640,0
20230808,175000,127004685,4640,4640,4640,4640,0
20230808,174900,127004685,4640,4640,4640,4640,0
20230808,174800,127004685,4640,4640,4640,4640,0
20230808,174700,127004685,4640,4640,4640,4640,0
20230808,174600,127004685,4640,4640,4640,4640,0
20230808,174500,127004685,4640,4640,4640,4640,0
20230808,174400,127004685,4640,4640,4640,4640,0
20230808,174300,127004685,4640,4640,4640,4640,0
20230808,174200,127004685,4640,4640,4640,4640,308
20230808,174100,127004685,4640,4640,4640,4640,0
20230808,174000,127004685,4640,4640,4640,4640,0
20230808,173900,127004685,4640,4640,4640,4640,0
20230808,173800,127004685,4640,4640,4640,4640,0
20230808,173700,127004685,4640,4640,4640,4640,0
20230808,173600,127004685,4640,4640,4640,4640,0
20230808,173500,127004685,4640,4640,4640,4640,0
20230808,173400,127004685,4640,4640,4640,4640,0
20230808,173300,127004685,4640,4640,4640,4640,0
20230808,173200,127004685,4640,4640,4640,4640,0
20230808,173100,127004685,4640,4640,4640,4640,0
20230808,173000,127004685,4640,4640,4640,4640,0
20230808,172900,127004685,4640,4640,4640,4640,0
20230808,172800,127004685,4640,4640,4640,4640,0
20230808,172700,127004685,4640,4640,4640,4640,0
20230808,172600,127004685,4640,4640,4640,4640,0
20230808,172500,127004685,4640,4640,4640,4640,0
20230808,172400,127004685,4640,4640,4640,4640,0
20230808,172300,127004685,4640,4640,4640,4640,0
20230808,172200,127004685,4640,4640,4640,4640,0
20230808,172100,127004685,4640,4640,4640,4640,0
20230808,172000,127004685,4640,4640,4640,4640,0
20230808,171900,127004685,4640,4640,4640,4640,0
20230808,171800,127004685,4640,4640,4640,4640,0
20230808,171700,127004685,4640,4640,4640,4640,0
20230808,171600,127004685,4640,4640,4640,4640,0
20230808,171500,127004685,4640,4640,4640,4640,0
20230808,171400,127004685,4640,4640,4640,4640,0
20230808,171300,127004685,4640,4640,4640,4640,0
20230808,171200,127004685,4640,4640,4640,4640,308
20230808,171100,127004685,4640,4640,4640,4640,0
20230808,171000,127004685,4640,4640,4640,4640,0
20230808,170900,127004685,4640,4640,4640,4640,0
20230808,170800,127004685,4640,4640,4640,4640,0
20230808,170700,127004685,4640,4640,4640,4640,0
20230808,170600,127004685,4640,4640,4640,4640,0
20230808,170500,127004685,4640,4640,4640,4640,0
20230808,170400,127004685,4640,4640,4640,4640,0
20230808,170300,127004685,4640,4640,4640,4640,0
20230808,170200,127004685,4640,4640,4640,4640,0
20230808,170100,127004685,4640,4640,4640,4640,0
20230808,170000,127004685,4640,4640,4640,4640,0
20230808,165900,127004685,4640,4640,4640,4640,0
20230808,165800,127004685,4640,4640,4640,4640,0
20230808,165700,127004685,4640,4640,4640,4640,0
20230808,165600,127004685,4640,4640,4640,4640,0
20230808,165500,127004685,4640,4640,4640,4640,0
20230808,165400,127004685,4640,4640,4640,4640,0
20230808,165300,127004685,4640,4640,4640,4640,0
20230808,165200,127004685,4640,4640,4640,4640,0
20230808,165100,127004685,4640,4640,4640,4640,0
20230808,165000,127004685,4640,4640,4640,4640,0
20230808,164900,127004685,4640,4640,4640,4640,0
20230808,164800,127004685,4640,4640,4640,4640,0
20230808,164700,127004685,4640,4640,4640,4640,0
20230808,164600,127004685,4640,4640,4640,4640,0
20230808,164500,127004685,4640,4640,4640,4640,0
20230808,164400,127004685,4640,4640,4640,4640,0
20230808,164300,127004685,4640,4640,4640,4640,0
20230808,164200,127004685,4640,4640,4640,4640,308
20230808,164100,127004685,4640,4640,4640,4640,0
20230808,164000,127004685,4640,4640,4640,4640,0
20230808,163900,127004685,4640,4640,4640,4640,0
20230808,163800,127004685,4640,4640,4640,4640,0
20230808,163700,127004685,4640,4640,4640,4640,0
20230808,163600,127004685,4640,4640,4640,4640,0
20230808,163500,127004685,4640,4640,4640,4640,0
20230808,163400,127004685,4640,4640,4640,4640,0
20230808,163300,127004685,4640,4640,4640,4640,0
20230808,163200,127004685,4640,4640,4640,4640,0
20230808,163100,127004685,4640,4640,4640,4640,0
20230808,163000,127004685,4640,4640,4640,4640,0
20230808,162900,127004685,4640,4640,4640,4640,0
20230808,162800,127004685,4640,4640,4640,4640,0
20230808,162700,127004685,4640,4640,4640,4640,0
20230808,162600,127004685,4640,4640,4640,4640,0
20230808,162500,127004685,4640,4640,4640,4640,0
20230808,162400,127004685,4640,4640,4640,4640,0
20230808,162300,127004685,4640,4640,4640,4640,0
20230808,162200,127004685,4640,4640,4640,4640,0
20230808,162100,127004685,4640,4640,4640,4640,0
20230808,162000,127004685,4640,4640,4640,4640,0
20230808,161900,127004685,4640,4640,4640,4640,0
20230808,161800,127004685,4640,4640,4640,4640,0
20230808,161700,127004685,4640,4640,4640,4640,0
20230808,161600,127004685,4640,4640,4640,4640,0
20230808,161500,127004685,4640,4640,4640,4640,0
20230808,161400,127004685,4640,4640,4640,4640,0
20230808,161300,127004685,4640,4640,4640,4640,0
20230808,161200,127004685,4640,4640,4640,4640,308
20230808,161100,127004685,4640,4640,4640,4640,0
20230808,161000,127004685,4640,4640,4640,4640,0
20230808,160900,127004685,4640,4640,4640,4640,0
20230808,160800,127004685,4640,4640,4640,4640,0
20230808,160700,127004685,4640,4640,4640,4640,0
20230808,160600,127004685,4640,4640,4640,4640,0
20230808,160500,127004685,4640,4640,4640,4640,0
20230808,160400,127004685,4640,4640,4640,4640,0
20230808,160300,127004685,4640,4640,4640,4640,0
20230808,160200,127004685,4640,4640,4640,4640,0
20230808,160100,127004685,4640,4640,4640,4640,0
20230808,160000,127004685,4640,4640,4640,4640,0
20230808,155900,127004685,4640,4640,4640,4640,0
20230808,155800,127004685,4640,4640,4640,4640,0
20230808,155700,127004685,4640,4640,4640,4640,0
20230808,155600,127004685,4640,4640,4640,4640,0
20230808,155500,127004685,4640,4640,4640,4640,0
20230808,155400,127004685,4640,4640,4640,4640,0
20230808,155300,127004685,4640,4640,4640,4640,0
20230808,155200,127004685,4640,4640,4640,4640,0
20230808,155100,127004685,4640,4640,4640,4640,0
20230808,155000,127004685,4640,4640,4640,4640,0
20230808,154900,127004685,4640,4640,4640,4640,0
20230808,154800,127004685,4640,4640,4640,4640,0
20230808,154700,127004685,4640,4640,4640,4640,0
20230808,154600,127004685,4640,4640,4640,4640,0
20230808,154500,127004685,4640,4640,4640,4640,0
20230808,154400,127004685,4640,4640,4640,4640,0
20230808,154300,127004685,4640,4640,4640,4640,0
20230808,154200,127004685,4640,4640,4640,4640,308
20230808,154100,127004685,4640,4640,4640,4640,0
20230808,154000,127004685,4640,4640,4640,4640,0
20230808,153900,127004685,4640,4640,4640,4640,0
20230808,153800,127004685,4640,4640,4640,4640,0
20230808,153700,127004685,4640,4640,4640,4640,0
20230808,153600,127004685,4640,4640,4640,4640,0
20230808,153500,127004685,4640,4640,4640,4640,0
20230808,153400,127004685,4640,4640,4640,4640,0
20230808,153300,127004685,4640,4640,4640,4640,0
20230808,153200,127004685,4640,4640,4640,4640,0
20230808,153100,127004685,4640,4640,4640,4640,0
20230808,153000,127004685,4640,4640,4640,4640,308
20230808,152900,125575565,4640,4640,4640,4640,0
20230808,152800,125575565,4640,4640,4640,4640,0
20230808,152700,125575565,4640,4640,4640,4640,0
20230808,152600,125575565,4640,4640,4640,4640,0
20230808,152500,125575565,4640,4640,4640,4640,0
20230808,152400,125575565,4640,4640,4640,4640,0
20230808,152300,125575565,4640,4640,4640,4640,0
20230808,152200,125575565,4640,4640,4640,4640,0
20230808,152100,125575565,4640,4640,4640,4640,0
20230808,152000,125575565,4640,4640,4640,4640,0
20230808,151900,125575565,4640,4640,4640,4640,2
20230808,151800,125566285,4640,4640,4640,4640,0
20230808,151700,125566285,4640,4645,4645,4615,518
20230808,151600,123163785,4615,4585,4660,4585,545
20230808,151500,120642440,4585,4585,4585,4585,8
20230808,151400,120605760,4585,4555,4585,4555,373
20230808,151300,118902965,4570,4570,4570,4570,0
20230808,151200,118902965,4570,4570,4570,4570,1
20230808,151100,118898395,4575,4575,4575,4575,0
20230808,151000,118898395,4575,4575,4575,4575,0
20230808,150900,118898395,4575,4575,4575,4575,55
20230808,150800,118646770,4585,4545,4585,4545,117
20230808,150700,118114965,4545,4560,4560,4535,4105
20230808,150600,99435615,4590,4590,4590,4590,0
20230808,150500,99435615,4590,4590,4590,4590,0
20230808,150400,99435615,4590,4565,4590,4565,2
20230808,150300,99426460,4565,4565,4565,4565,44
20230808,150200,99225600,4565,4565,4565,4565,0
20230808,150100,99225600,4565,4565,4575,4565,13
20230808,150000,99166215,4560,4560,4560,4560,0
20230808,145900,99166215,4560,4605,4605,4560,78
20230808,145800,98809005,4615,4615,4615,4615,1
20230808,145700,98804390,4570,4570,4570,4570,9
20230808,145600,98763260,4615,4590,4615,4550,1224
20230808,145500,93176750,4620,4620,4620,4620,0
20230808,145400,93176750,4620,4620,4620,4620,0
20230808,145300,93176750,4620,4620,4620,4620,3
20230808,145200,93162890,4620,4620,4620,4620,0
20230808,145100,93162890,4620,4620,4620,4620,1
20230808,145000,93158270,4600,4630,4630,4600,488
20230808,144900,90912510,4630,4630,4630,4630,0
20230808,144800,90912510,4630,4630,4630,4630,28
20230808,144700,90782870,4630,4630,4630,4630,1
20230808,144600,90778240,4600,4605,4605,4600,583
20230808,144500,88093615,4605,4620,4620,4605,500
20230808,144400,85789420,4645,4645,4645,4645,0
20230808,144300,85789420,4645,4645,4645,4645,0
20230808,144200,85789420,4645,4645,4645,4645,0
20230808,144100,85789420,4645,4640,4645,4640,8
20230808,144000,85752290,4640,4640,4640,4640,0
20230808,143900,85752290,4640,4640,4640,4640,73
20230808,143800,85413570,4640,4620,4640,4620,15
20230808,143700,85344230,4620,4620,4620,4620,28
20230808,143600,85214870,4620,4620,4620,4620,39
20230808,143500,85034690,4640,4640,4640,4640,0
20230808,143400,85034690,4640,4640,4640,4640,0
20230808,143300,85034690,4640,4640,4640,4640,0
20230808,143200,85034690,4640,4640,4640,4640,0
20230808,143100,85034690,4640,4640,4640,4640,2
20230808,143000,85025410,4640,4640,4640,4640,0
20230808,142900,85025410,4640,4640,4640,4640,0
20230808,142800,85025410,4640,4640,4640,4640,0
20230808,142700,85025410,4640,4640,4640,4640,0
20230808,142600,85025410,4640,4635,4640,4635,60
20230808,142500,84747035,4645,4625,4645,4610,763
20230808,142400,81224500,4665,4665,4665,4665,0
20230808,142300,81224500,4665,4665,4665,4665,1
20230808,142200,81219835,4625,4635,4635,4625,202
20230808,142100,80284605,4680,4680,4680,4680,34
20230808,142000,80125485,4680,4680,4680,4680,0
20230808,141900,80125485,4680,4680,4680,4680,0
20230808,141800,80125485,4680,4680,4680,4680,21
20230808,141700,80027205,4680,4680,4680,4680,10
20230808,141600,79980405,4680,4680,4680,4680,0
20230808,141500,79980405,4680,4680,4680,4680,49
20230808,141400,79751085,4680,4665,4680,4615,511
20230808,141300,77388380,4685,4685,4685,4685,0
20230808,141200,77388380,4685,4685,4685,4685,13
20230808,141100,77327475,4670,4670,4670,4670,144
20230808,141000,76654995,4675,4690,4690,4675,38
20230808,140900,76477025,4680,4680,4680,4680,16
20230808,140800,76402145,4695,4695,4695,4695,21
20230808,140700,76303550,4695,4695,4695,4695,21
20230808,140600,76204955,4695,4695,4695,4695,0
20230808,140500,76204955,4695,4695,4695,4695,21
20230808,140400,76106360,4695,4695,4695,4695,49
20230808,140300,75876305,4685,4690,4700,4685,55
20230808,140200,75618330,4700,4700,4700,4700,38
20230808,140100,75439730,4700,4700,4700,4700,21
20230808,140000,75341030,4700,4700,4700,4700,21
20230808,135900,75242330,4700,4700,4700,4700,0
20230808,135800,75242330,4700,4700,4700,4700,21
20230808,135700,75143630,4700,4700,4700,4700,21
20230808,135600,75044930,4700,4700,4700,4700,0
20230808,135500,75044930,4700,4695,4700,4695,21
20230808,135400,74946235,4695,4695,4695,4695,34
20230808,135300,74786605,4695,4695,4695,4695,28
20230808,135200,74655145,4695,4695,4695,4695,0
20230808,135100,74655145,4695,4695,4695,4695,37
20230808,135000,74481430,4700,4700,4700,4700,21
20230808,134900,74382730,4700,4700,4700,4700,0
20230808,134800,74382730,4700,4700,4700,4700,21
20230808,134700,74284030,4700,4700,4700,4700,21
20230808,134600,74185330,4700,4700,4700,4700,0
20230808,134500,74185330,4700,4700,4700,4700,34
20230808,134400,74025530,4700,4700,4700,4700,21
20230808,134300,73926830,4700,4700,4700,4700,0
20230808,134200,73926830,4700,4710,4710,4700,115
20230808,134100,73385830,4710,4710,4710,4710,0
20230808,134000,73385830,4710,4710,4710,4710,21
20230808,133900,73286920,4710,4710,4710,4710,0
20230808,133800,73286920,4710,4710,4710,4710,53
20230808,133700,73037290,4710,4710,4710,4710,21
20230808,133600,72938380,4710,4710,4710,4710,13
20230808,133500,72877150,4710,4710,4710,4710,21
20230808,133400,72778240,4710,4710,4710,4710,21
20230808,133300,72679330,4710,4710,4710,4710,13
20230808,133200,72618100,4710,4710,4710,4710,21
20230808,133100,72519190,4710,4710,4710,4710,29
20230808,133000,72382600,4710,4705,4710,4705,32
20230808,132900,72231935,4710,4710,4710,4710,0
20230808,132800,72231935,4710,4710,4710,4710,21
20230808,132700,72133025,4710,4710,4710,4710,34
20230808,132600,71972885,4710,4710,4710,4710,0
20230808,132500,71972885,4710,4710,4710,4710,21
20230808,132400,71873975,4710,4710,4710,4710,21
20230808,132300,71775065,4710,4710,4710,4710,0
20230808,132200,71775065,4710,4710,4710,4710,21
20230808,132100,71676155,4710,4710,4710,4710,21
20230808,132000,71577245,4710,4710,4710,4710,40
20230808,131900,71388845,4715,4715,4715,4715,21
20230808,131800,71289830,4715,4715,4715,4715,13
20230808,131700,71228535,4715,4715,4715,4715,21
20230808,131600,71129520,4715,4715,4715,4715,0
20230808,131500,71129520,4715,4715,4715,4715,21
20230808,131400,71030505,4715,4715,4715,4715,53
20230808,131300,70780610,4715,4715,4715,4715,3
20230808,131200,70766465,4715,4715,4715,4715,71
20230808,131100,70431700,4715,4715,4715,4715,21
20230808,131000,70332685,4715,4715,4715,4715,0
20230808,130900,70332685,4715,4715,4715,4715,63
20230808,130800,70035640,4715,4715,4715,4715,0
20230808,130700,70035640,4715,4715,4715,4715,21
20230808,130600,69936625,4715,4715,4715,4715,0
20230808,130500,69936625,4715,4715,4715,4715,21
20230808,130400,69837610,4715,4715,4715,4715,21
20230808,130300,69738595,4715,4715,4715,4715,0
20230808,130200,69738595,4715,4715,4715,4715,21
20230808,130100,69639580,4685,4715,4715,4685,91
20230808,130000,69212590,4715,4715,4715,4715,13
20230808,125900,69151295,4715,4715,4715,4715,21
20230808,125800,69052280,4715,4715,4715,4715,29
20230808,125700,68915545,4715,4715,4715,4715,21
20230808,125600,68816530,4715,4715,4715,4715,0
20230808,125500,68816530,4715,4715,4715,4715,21
20230808,125400,68717515,4715,4715,4715,4715,21
20230808,125300,68618500,4715,4715,4715,4715,0
20230808,125200,68618500,4715,4715,4715,4715,21
20230808,125100,68519485,4715,4715,4715,4715,34
20230808,125000,68359175,4715,4715,4715,4715,32
20230808,124900,68208295,4715,4715,4715,4715,21
20230808,124800,68109280,4715,4715,4715,4715,21
20230808,124700,68010265,4715,4715,4715,4715,29
20230808,124600,67873530,4715,4715,4715,4715,0
20230808,124500,67873530,4715,4715,4715,4715,21
20230808,124400,67774515,4715,4715,4715,4715,21
20230808,124300,67675500,4715,4715,4715,4715,73
20230808,124200,67331305,4720,4720,4720,4720,34
20230808,124100,67170825,4720,4720,4720,4720,21
20230808,124000,67071705,4720,4720,4720,4720,0
20230808,123900,67071705,4720,4720,4720,4720,21
20230808,123800,66972585,4720,4720,4720,4720,0
20230808,123700,66972585,4720,4720,4720,4720,21
20230808,123600,66873465,4720,4720,4720,4720,29
20230808,123500,66736585,4720,4720,4720,4720,21
20230808,123400,66637465,4720,4715,4720,4715,21
20230808,123300,66538375,4715,4715,4715,4715,13
20230808,123200,66477080,4715,4705,4715,4705,21
20230808,123100,66378265,4705,4705,4705,4705,21
20230808,123000,66279460,4705,4705,4705,4705,0
20230808,122900,66279460,4705,4705,4705,4705,21
20230808,122800,66180655,4710,4710,4710,4710,21
20230808,122700,66081745,4710,4710,4710,4710,0
20230808,122600,66081745,4710,4720,4720,4675,38
20230808,122500,65902620,4720,4720,4720,4720,50
20230808,122400,65666620,4720,4720,4720,4720,34
20230808,122300,65506140,4720,4720,4720,4720,0
20230808,122200,65506140,4720,4675,4720,4675,22
20230808,122100,65402350,4720,4720,4720,4720,21
20230808,122000,65303230,4720,4720,4720,4720,0
20230808,121900,65303230,4720,4720,4720,4720,22
20230808,121800,65199390,4715,4720,4720,4675,23
20230808,121700,65090880,4720,4720,4720,4720,0
20230808,121600,65090880,4720,4720,4720,4720,21
20230808,121500,64991760,4720,4720,4720,4720,14
20230808,121400,64925680,4720,4720,4720,4720,50
20230808,121300,64689680,4720,4720,4720,4720,0
20230808,121200,64689680,4720,4715,4720,4715,21
20230808,121100,64590585,4720,4715,4720,4715,21
20230808,121000,64491490,4720,4720,4720,4720,0
20230808,120900,64491490,4720,4720,4720,4720,21
20230808,120800,64392370,4720,4715,4720,4715,21
20230808,120700,64293330,4715,4715,4715,4715,0
20230808,120600,64293330,4715,4715,4715,4715,35
20230808,120500,64128305,4715,4715,4715,4715,21
20230808,120400,64029290,4715,4715,4715,4715,0
20230808,120300,64029290,4715,4715,4715,4715,29
20230808,120200,63892555,4715,4715,4715,4715,53
20230808,120100,63642660,4715,4715,4715,4715,21
20230808,120000,63543645,4715,4715,4715,4715,19
20230808,115900,63454060,4715,4715,4715,4715,21
20230808,115800,63355045,4715,4715,4715,4715,21
20230808,115700,63256030,4715,4715,4715,4715,14
20230808,115600,63190020,4715,4715,4715,4715,21
20230808,115500,63091005,4715,4715,4715,4715,25
20230808,115400,62973130,4715,4715,4715,4715,21
20230808,115300,62874115,4715,4715,4715,4715,21
20230808,115200,62775100,4715,4715,4715,4715,29
20230808,115100,62638365,4715,4715,4715,4715,29
20230808,115000,62501630,4720,4720,4720,4720,20
20230808,114900,62407230,4720,4720,4720,4720,21
20230808,114800,62308110,4720,4715,4720,4715,204
20230808,114700,61345905,4720,4720,4720,4720,0
20230808,114600,61345905,4720,4715,4720,4715,268
20230808,114500,60082260,4720,4715,4720,4715,504
20230808,114400,57705820,4715,4715,4715,4715,20
20230808,114300,57611520,4720,4715,4720,4715,21
20230808,114200,57512425,4655,4710,4720,4655,17
20230808,114100,57432635,4720,4720,4720,4720,50
20230808,114000,57196635,4715,4715,4715,4715,1
20230808,113900,57191920,4720,4720,4720,4720,55
20230808,113800,56932320,4720,4720,4720,4720,53
20230808,113700,56682160,4720,4720,4720,4720,5
20230808,113600,56658560,4720,4720,4720,4720,22
20230808,113500,56554720,4720,4720,4720,4720,21
20230808,113400,56455600,4720,4720,4720,4720,20
20230808,113300,56361200,4720,4715,4720,4715,26
20230808,113200,56238560,4710,4710,4710,4710,0
20230808,113100,56238560,4710,4715,4715,4710,22
20230808,113000,56134835,4715,4710,4715,4710,43
20230808,112900,55932115,4715,4695,4715,4695,41
20230808,112800,55739060,4695,4690,4695,4690,26
20230808,112700,55617090,4695,4695,4695,4695,0
20230808,112600,55617090,4695,4690,4695,4690,21
20230808,112500,55518595,4695,4690,4695,4690,21
20230808,112400,55420025,4695,4690,4695,4690,25
20230808,112300,55302700,4695,4695,4695,4695,21
20230808,112200,55204105,4695,4695,4695,4695,0
20230808,112100,55204105,4695,4685,4695,4685,21
20230808,112000,55105640,4690,4690,4690,4690,0
20230808,111900,55105640,4690,4690,4690,4690,48
20230808,111800,54880520,4690,4685,4690,4685,21
20230808,111700,54782080,4690,4690,4690,4690,0
20230808,111600,54782080,4690,4680,4690,4610,225
20230808,111500,53740315,4690,4690,4690,4690,26
20230808,111400,53618375,4680,4690,4690,4680,37
20230808,111300,53444895,4690,4685,4690,4680,46
20230808,111200,53229255,4660,4670,4670,4660,2
20230808,111100,53219925,4690,4685,4690,4685,21
20230808,111000,53121460,4685,4685,4685,4685,5
20230808,110900,53098035,4690,4685,4690,4685,21
20230808,110800,52999560,4690,4685,4690,4685,21
20230808,110700,52901120,4690,4690,4690,4690,0
20230808,110600,52901120,4690,4685,4690,4685,26
20230808,110500,52779230,4695,4690,4695,4690,21
20230808,110400,52680685,4695,4695,4695,4695,0
20230808,110300,52680685,4695,4690,4695,4690,21
20230808,110200,52582140,4695,4690,4695,4690,21
20230808,110100,52483595,4700,4675,4700,4675,11
20230808,110000,52432045,4715,4715,4715,4715,21
20230808,105900,52333030,4715,4715,4715,4715,0
20230808,105800,52333030,4715,4715,4715,4715,21
20230808,105700,52234015,4715,4715,4715,4715,217
20230808,105600,51210860,4720,4715,4720,4715,21
20230808,105500,51111790,4720,4715,4720,4715,21
20230808,105400,51012720,4720,4720,4720,4720,0
20230808,105300,51012720,4720,4715,4720,4715,21
20230808,105200,50913625,4715,4715,4720,4715,26
20230808,105100,50790980,4720,4720,4720,4720,0
20230808,105000,50790980,4720,4715,4720,4715,21
20230808,104900,50691890,4720,4720,4720,4720,0
20230808,104800,50691890,4720,4725,4725,4720,26
20230808,104700,50569145,4725,4720,4725,4720,21
20230808,104600,50469980,4725,4725,4725,4725,0
20230808,104500,50469980,4725,4720,4725,4720,21
20230808,104400,50370820,4720,4720,4720,4720,0
20230808,104300,50370820,4720,4720,4720,4720,27
20230808,104200,50243380,4725,4720,4725,4720,21
20230808,104100,50144220,4710,4710,4710,4710,46
20230808,104000,49927560,4710,4720,4720,4710,28
20230808,103900,49795470,4710,4720,4720,4710,12
20230808,103800,49738900,4720,4710,4720,4710,43
20230808,103700,49536220,4710,4710,4710,4710,18
20230808,103600,49451440,4710,4705,4710,4705,21
20230808,103500,49352565,4710,4710,4710,4710,22
20230808,103400,49248945,4710,4710,4710,4710,5
20230808,103300,49225395,4710,4705,4710,4705,22
20230808,103200,49121810,4710,4705,4710,4705,22
20230808,103100,49018205,4705,4705,4705,4705,0
20230808,103000,49018205,4705,4705,4705,4705,27
20230808,102900,48891170,4710,4705,4710,4705,22
20230808,102800,48787620,4705,4705,4705,4705,0
20230808,102700,48787620,4705,4705,4705,4705,222
20230808,102600,47743110,4705,4705,4705,4705,0
20230808,102500,47743110,4705,4695,4705,4695,22
20230808,102400,47639670,4700,4700,4700,4700,0
20230808,102300,47639670,4700,4700,4700,4700,22
20230808,102200,47536270,4705,4685,4705,4685,22
20230808,102100,47432995,4685,4685,4685,4685,0
20230808,102000,47432995,4685,4685,4685,4685,22
20230808,101900,47329925,4685,4680,4685,4680,22
20230808,101800,47226870,4645,4655,4655,4645,55
20230808,101700,46971335,4655,4690,4690,4655,34
20230808,101600,46812250,4690,4690,4690,4690,0
20230808,101500,46812250,4690,4690,4690,4690,22
20230808,101400,46709070,4700,4700,4700,4700,0
20230808,101300,46709070,4700,4670,4700,4670,28
20230808,101200,46577650,4675,4705,4705,4675,725
20230808,101100,43187565,4675,4675,4675,4675,0
20230808,101000,43187565,4675,4705,4705,4675,172
20230808,100900,42382665,4705,4705,4705,4705,22
20230808,100800,42279155,4705,4705,4705,4705,0
20230808,100700,42279155,4705,4705,4705,4705,22
20230808,100600,42175645,4705,4705,4705,4705,0
20230808,100500,42175645,4705,4705,4705,4705,22
20230808,100400,42072135,4705,4705,4705,4705,1
20230808,100300,42067430,4710,4700,4710,4700,22
20230808,100200,41963920,4705,4685,4705,4685,22
20230808,100100,41860545,4715,4715,4715,4715,0
20230808,100000,41860545,4715,4680,4715,4680,27
20230808,095900,41733635,4685,4710,4710,4685,32
20230808,095800,41583140,4710,4710,4710,4710,0
20230808,095700,41583140,4710,4710,4710,4710,32
20230808,095600,41432420,4710,4705,4710,4705,22
20230808,095500,41328905,4700,4700,4700,4700,0
20230808,095400,41328905,4700,4700,4700,4700,0
20230808,095300,41328905,4700,4700,4700,4700,22
20230808,095200,41225505,4700,4690,4700,4690,222
20230808,095100,40184115,4690,4690,4690,4690,0
20230808,095000,40184115,4690,4685,4690,4685,22
20230808,094900,40080945,4685,4685,4685,4685,123
20230808,094800,39504690,4685,4685,4685,4685,0
20230808,094700,39504690,4685,4685,4685,4685,22
20230808,094600,39401620,4685,4680,4685,4680,22
20230808,094500,39298555,4635,4635,4635,4635,0
20230808,094400,39298555,4635,4675,4685,4635,23
20230808,094300,39190990,4675,4675,4675,4675,0
20230808,094200,39190990,4675,4675,4675,4675,22
20230808,094100,39088140,4675,4675,4675,4675,1
20230808,094000,39083465,4680,4680,4680,4680,22
20230808,093900,38980505,4680,4645,4680,4605,1022
20230808,093800,34255655,4680,4680,4680,4680,0
20230808,093700,34255655,4680,4680,4680,4680,24
20230808,093600,34143335,4685,4670,4685,4670,25
20230808,093500,34026370,4670,4665,4670,4665,101
20230808,093400,33555200,4665,4665,4665,4665,22
20230808,093300,33452570,4665,4635,4665,4635,81
20230808,093200,33077015,4635,4635,4635,4635,24
20230808,093100,32965775,4635,4640,4640,4635,300
20230808,093000,31574240,4710,4710,4710,4710,22
20230808,092900,31470620,4730,4690,4730,4690,22
20230808,092800,31366995,4695,4695,4695,4695,0
20230808,092700,31366995,4695,4695,4695,4695,22
20230808,092600,31263705,4705,4680,4710,4680,23
20230808,092500,31155575,4680,4680,4680,4680,0
20230808,092400,31155575,4680,4680,4680,4680,22
20230808,092300,31052615,4680,4680,4680,4680,21
20230808,092200,30954335,4680,4635,4680,4635,23
20230808,092100,30846740,4635,4640,4650,4635,1624
20230808,092000,23311165,4640,4645,4645,4640,125
20230808,091900,22731150,4650,4665,4670,4650,49
20230808,091800,22502630,4670,4695,4695,4670,334
20230808,091700,20938885,4700,4705,4710,4700,1196
20230808,091600,15315945,4710,4725,4725,4710,28
20230808,091500,15183735,4735,4735,4735,4735,0
20230808,091400,15183735,4735,4735,4735,4735,22
20230808,091300,15079565,4715,4745,4745,4715,31
20230808,091200,14932710,4745,4745,4745,4745,0
20230808,091100,14932710,4745,4740,4745,4740,23
20230808,091000,14823580,4740,4745,4750,4720,32
20230808,090900,14672110,4745,4710,4750,4710,24
20230808,090800,14558155,4750,4800,4800,4750,144
20230808,090700,13871445,4870,4700,4870,4700,138
20230808,090600,13219570,4700,4695,4700,4695,102
20230808,090500,12740270,4690,4655,4695,4655,105
20230808,090400,12250440,4655,4655,4655,4655,22
20230808,090300,12148030,4625,4655,4655,4620,96
20230808,090200,11703485,4620,4645,4645,4620,853
20230808,090100,7747400,4645,4695,4695,4645,732
20230808,090000,4346080,4695,4690,4695,4630,931