KissMeData/069730/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193000,83750595,4540,4540,4540,4540,203
20230810,192900,83750595,4540,4540,4540,4540,0
20230810,192800,83750595,4540,4540,4540,4540,0
20230810,192700,83750595,4540,4540,4540,4540,0
20230810,192600,83750595,4540,4540,4540,4540,0
20230810,192500,83750595,4540,4540,4540,4540,0
20230810,192400,83750595,4540,4540,4540,4540,0
20230810,192300,83750595,4540,4540,4540,4540,0
20230810,192200,83750595,4540,4540,4540,4540,0
20230810,192100,83750595,4540,4540,4540,4540,0
20230810,192000,83750595,4540,4540,4540,4540,0
20230810,191900,83750595,4540,4540,4540,4540,0
20230810,191800,83750595,4540,4540,4540,4540,0
20230810,191700,83750595,4540,4540,4540,4540,0
20230810,191600,83750595,4540,4540,4540,4540,0
20230810,191500,83750595,4540,4540,4540,4540,0
20230810,191400,83750595,4540,4540,4540,4540,0
20230810,191300,83750595,4540,4540,4540,4540,0
20230810,191200,83750595,4540,4540,4540,4540,0
20230810,191100,83750595,4540,4540,4540,4540,0
20230810,191000,83750595,4540,4540,4540,4540,0
20230810,190900,83750595,4540,4540,4540,4540,0
20230810,190800,83750595,4540,4540,4540,4540,0
20230810,190700,83750595,4540,4540,4540,4540,0
20230810,190600,83750595,4540,4540,4540,4540,0
20230810,190500,83750595,4540,4540,4540,4540,0
20230810,190400,83750595,4540,4540,4540,4540,0
20230810,190300,83750595,4540,4540,4540,4540,0
20230810,190200,83750595,4540,4540,4540,4540,0
20230810,190100,83750595,4540,4540,4540,4540,0
20230810,190000,83750595,4540,4540,4540,4540,203
20230810,185900,83750595,4540,4540,4540,4540,0
20230810,185800,83750595,4540,4540,4540,4540,0
20230810,185700,83750595,4540,4540,4540,4540,0
20230810,185600,83750595,4540,4540,4540,4540,0
20230810,185500,83750595,4540,4540,4540,4540,0
20230810,185400,83750595,4540,4540,4540,4540,0
20230810,185300,83750595,4540,4540,4540,4540,0
20230810,185200,83750595,4540,4540,4540,4540,0
20230810,185100,83750595,4540,4540,4540,4540,0
20230810,185000,83750595,4540,4540,4540,4540,0
20230810,184900,83750595,4540,4540,4540,4540,0
20230810,184800,83750595,4540,4540,4540,4540,0
20230810,184700,83750595,4540,4540,4540,4540,0
20230810,184600,83750595,4540,4540,4540,4540,0
20230810,184500,83750595,4540,4540,4540,4540,0
20230810,184400,83750595,4540,4540,4540,4540,0
20230810,184300,83750595,4540,4540,4540,4540,0
20230810,184200,83750595,4540,4540,4540,4540,0
20230810,184100,83750595,4540,4540,4540,4540,0
20230810,184000,83750595,4540,4540,4540,4540,0
20230810,183900,83750595,4540,4540,4540,4540,0
20230810,183800,83750595,4540,4540,4540,4540,0
20230810,183700,83750595,4540,4540,4540,4540,0
20230810,183600,83750595,4540,4540,4540,4540,0
20230810,183500,83750595,4540,4540,4540,4540,0
20230810,183400,83750595,4540,4540,4540,4540,0
20230810,183300,83750595,4540,4540,4540,4540,0
20230810,183200,83750595,4540,4540,4540,4540,0
20230810,183100,83750595,4540,4540,4540,4540,0
20230810,183000,83750595,4540,4540,4540,4540,203
20230810,182900,83750595,4540,4540,4540,4540,0
20230810,182800,83750595,4540,4540,4540,4540,0
20230810,182700,83750595,4540,4540,4540,4540,0
20230810,182600,83750595,4540,4540,4540,4540,0
20230810,182500,83750595,4540,4540,4540,4540,0
20230810,182400,83750595,4540,4540,4540,4540,0
20230810,182300,83750595,4540,4540,4540,4540,0
20230810,182200,83750595,4540,4540,4540,4540,0
20230810,182100,83750595,4540,4540,4540,4540,0
20230810,182000,83750595,4540,4540,4540,4540,0
20230810,181900,83750595,4540,4540,4540,4540,0
20230810,181800,83750595,4540,4540,4540,4540,0
20230810,181700,83750595,4540,4540,4540,4540,0
20230810,181600,83750595,4540,4540,4540,4540,0
20230810,181500,83750595,4540,4540,4540,4540,0
20230810,181400,83750595,4540,4540,4540,4540,0
20230810,181300,83750595,4540,4540,4540,4540,0
20230810,181200,83750595,4540,4540,4540,4540,0
20230810,181100,83750595,4540,4540,4540,4540,0
20230810,181000,83750595,4540,4540,4540,4540,0
20230810,180900,83750595,4540,4540,4540,4540,0
20230810,180800,83750595,4540,4540,4540,4540,0
20230810,180700,83750595,4540,4540,4540,4540,0
20230810,180600,83750595,4540,4540,4540,4540,0
20230810,180500,83750595,4540,4540,4540,4540,0
20230810,180400,83750595,4540,4540,4540,4540,0
20230810,180300,83750595,4540,4540,4540,4540,0
20230810,180200,83750595,4540,4540,4540,4540,0
20230810,180100,83750595,4540,4540,4540,4540,0
20230810,180000,83750595,4540,4540,4540,4540,203
20230810,175900,83750595,4540,4540,4540,4540,0
20230810,175800,83750595,4540,4540,4540,4540,0
20230810,175700,83750595,4540,4540,4540,4540,0
20230810,175600,83750595,4540,4540,4540,4540,0
20230810,175500,83750595,4540,4540,4540,4540,0
20230810,175400,83750595,4540,4540,4540,4540,0
20230810,175300,83750595,4540,4540,4540,4540,0
20230810,175200,83750595,4540,4540,4540,4540,0
20230810,175100,83750595,4540,4540,4540,4540,0
20230810,175000,83750595,4540,4540,4540,4540,0
20230810,174900,83750595,4540,4540,4540,4540,0
20230810,174800,83750595,4540,4540,4540,4540,0
20230810,174700,83750595,4540,4540,4540,4540,0
20230810,174600,83750595,4540,4540,4540,4540,0
20230810,174500,83750595,4540,4540,4540,4540,0
20230810,174400,83750595,4540,4540,4540,4540,0
20230810,174300,83750595,4540,4540,4540,4540,0
20230810,174200,83750595,4540,4540,4540,4540,0
20230810,174100,83750595,4540,4540,4540,4540,0
20230810,174000,83750595,4540,4540,4540,4540,0
20230810,173900,83750595,4540,4540,4540,4540,0
20230810,173800,83750595,4540,4540,4540,4540,0
20230810,173700,83750595,4540,4540,4540,4540,0
20230810,173600,83750595,4540,4540,4540,4540,0
20230810,173500,83750595,4540,4540,4540,4540,0
20230810,173400,83750595,4540,4540,4540,4540,0
20230810,173300,83750595,4540,4540,4540,4540,0
20230810,173200,83750595,4540,4540,4540,4540,0
20230810,173100,83750595,4540,4540,4540,4540,0
20230810,173000,83750595,4540,4540,4540,4540,203
20230810,172900,83750595,4540,4540,4540,4540,0
20230810,172800,83750595,4540,4540,4540,4540,0
20230810,172700,83750595,4540,4540,4540,4540,0
20230810,172600,83750595,4540,4540,4540,4540,0
20230810,172500,83750595,4540,4540,4540,4540,0
20230810,172400,83750595,4540,4540,4540,4540,0
20230810,172300,83750595,4540,4540,4540,4540,0
20230810,172200,83750595,4540,4540,4540,4540,0
20230810,172100,83750595,4540,4540,4540,4540,0
20230810,172000,83750595,4540,4540,4540,4540,0
20230810,171900,83750595,4540,4540,4540,4540,0
20230810,171800,83750595,4540,4540,4540,4540,0
20230810,171700,83750595,4540,4540,4540,4540,0
20230810,171600,83750595,4540,4540,4540,4540,0
20230810,171500,83750595,4540,4540,4540,4540,0
20230810,171400,83750595,4540,4540,4540,4540,0
20230810,171300,83750595,4540,4540,4540,4540,0
20230810,171200,83750595,4540,4540,4540,4540,0
20230810,171100,83750595,4540,4540,4540,4540,0
20230810,171000,83750595,4540,4540,4540,4540,0
20230810,170900,83750595,4540,4540,4540,4540,0
20230810,170800,83750595,4540,4540,4540,4540,0
20230810,170700,83750595,4540,4540,4540,4540,0
20230810,170600,83750595,4540,4540,4540,4540,0
20230810,170500,83750595,4540,4540,4540,4540,0
20230810,170400,83750595,4540,4540,4540,4540,0
20230810,170300,83750595,4540,4540,4540,4540,0
20230810,170200,83750595,4540,4540,4540,4540,0
20230810,170100,83750595,4540,4540,4540,4540,0
20230810,170000,83750595,4540,4540,4540,4540,203
20230810,165900,83750595,4540,4540,4540,4540,0
20230810,165800,83750595,4540,4540,4540,4540,0
20230810,165700,83750595,4540,4540,4540,4540,0
20230810,165600,83750595,4540,4540,4540,4540,0
20230810,165500,83750595,4540,4540,4540,4540,0
20230810,165400,83750595,4540,4540,4540,4540,0
20230810,165300,83750595,4540,4540,4540,4540,0
20230810,165200,83750595,4540,4540,4540,4540,0
20230810,165100,83750595,4540,4540,4540,4540,0
20230810,165000,83750595,4540,4540,4540,4540,0
20230810,164900,83750595,4540,4540,4540,4540,0
20230810,164800,83750595,4540,4540,4540,4540,0
20230810,164700,83750595,4540,4540,4540,4540,0
20230810,164600,83750595,4540,4540,4540,4540,0
20230810,164500,83750595,4540,4540,4540,4540,0
20230810,164400,83750595,4540,4540,4540,4540,0
20230810,164300,83750595,4540,4540,4540,4540,0
20230810,164200,83750595,4540,4540,4540,4540,0
20230810,164100,83750595,4540,4540,4540,4540,0
20230810,164000,83750595,4540,4540,4540,4540,0
20230810,163900,83750595,4540,4540,4540,4540,0
20230810,163800,83750595,4540,4540,4540,4540,0
20230810,163700,83750595,4540,4540,4540,4540,0
20230810,163600,83750595,4540,4540,4540,4540,0
20230810,163500,83750595,4540,4540,4540,4540,0
20230810,163400,83750595,4540,4540,4540,4540,0
20230810,163300,83750595,4540,4540,4540,4540,0
20230810,163200,83750595,4540,4540,4540,4540,0
20230810,163100,83750595,4540,4540,4540,4540,0
20230810,163000,83750595,4540,4540,4540,4540,203
20230810,162900,83750595,4540,4540,4540,4540,0
20230810,162800,83750595,4540,4540,4540,4540,0
20230810,162700,83750595,4540,4540,4540,4540,0
20230810,162600,83750595,4540,4540,4540,4540,0
20230810,162500,83750595,4540,4540,4540,4540,0
20230810,162400,83750595,4540,4540,4540,4540,0
20230810,162300,83750595,4540,4540,4540,4540,0
20230810,162200,83750595,4540,4540,4540,4540,0
20230810,162100,83750595,4540,4540,4540,4540,0
20230810,162000,83750595,4540,4540,4540,4540,0
20230810,161900,83750595,4540,4540,4540,4540,0
20230810,161800,83750595,4540,4540,4540,4540,0
20230810,161700,83750595,4540,4540,4540,4540,0
20230810,161600,83750595,4540,4540,4540,4540,0
20230810,161500,83750595,4540,4540,4540,4540,0
20230810,161400,83750595,4540,4540,4540,4540,0
20230810,161300,83750595,4540,4540,4540,4540,0
20230810,161200,83750595,4540,4540,4540,4540,0
20230810,161100,83750595,4540,4540,4540,4540,0
20230810,161000,83750595,4540,4540,4540,4540,0
20230810,160900,83750595,4540,4540,4540,4540,0
20230810,160800,83750595,4540,4540,4540,4540,0
20230810,160700,83750595,4540,4540,4540,4540,0
20230810,160600,83750595,4540,4540,4540,4540,0
20230810,160500,83750595,4540,4540,4540,4540,0
20230810,160400,83750595,4540,4540,4540,4540,0
20230810,160300,83750595,4540,4540,4540,4540,0
20230810,160200,83750595,4540,4540,4540,4540,0
20230810,160100,83750595,4540,4540,4540,4540,0
20230810,160000,83750595,4540,4540,4540,4540,203
20230810,155900,83750595,4540,4540,4540,4540,0
20230810,155800,83750595,4540,4540,4540,4540,0
20230810,155700,83750595,4540,4540,4540,4540,0
20230810,155600,83750595,4540,4540,4540,4540,0
20230810,155500,83750595,4540,4540,4540,4540,0
20230810,155400,83750595,4540,4540,4540,4540,0
20230810,155300,83750595,4540,4540,4540,4540,0
20230810,155200,83750595,4540,4540,4540,4540,0
20230810,155100,83750595,4540,4540,4540,4540,0
20230810,155000,83750595,4540,4540,4540,4540,0
20230810,154900,83750595,4540,4540,4540,4540,0
20230810,154800,83750595,4540,4540,4540,4540,0
20230810,154700,83750595,4540,4540,4540,4540,0
20230810,154600,83750595,4540,4540,4540,4540,0
20230810,154500,83750595,4540,4540,4540,4540,0
20230810,154400,83750595,4540,4540,4540,4540,0
20230810,154300,83750595,4540,4540,4540,4540,0
20230810,154200,83750595,4540,4540,4540,4540,0
20230810,154100,83750595,4540,4540,4540,4540,0
20230810,154000,83750595,4540,4540,4540,4540,0
20230810,153900,83750595,4540,4540,4540,4540,0
20230810,153800,83750595,4540,4540,4540,4540,0
20230810,153700,83750595,4540,4540,4540,4540,0
20230810,153600,83750595,4540,4540,4540,4540,0
20230810,153500,83750595,4540,4540,4540,4540,0
20230810,153400,83750595,4540,4540,4540,4540,0
20230810,153300,83750595,4540,4540,4540,4540,0
20230810,153200,83750595,4540,4540,4540,4540,0
20230810,153100,83750595,4540,4540,4540,4540,0
20230810,153000,83750595,4540,4540,4540,4540,406
20230810,152900,82828975,4545,4545,4545,4545,0
20230810,152800,82828975,4545,4545,4545,4545,0
20230810,152700,82828975,4545,4545,4545,4545,0
20230810,152600,82828975,4545,4545,4545,4545,0
20230810,152500,82828975,4545,4545,4545,4545,0
20230810,152400,82828975,4545,4545,4545,4545,0
20230810,152300,82828975,4545,4545,4545,4545,0
20230810,152200,82828975,4545,4545,4545,4545,0
20230810,152100,82828975,4545,4545,4545,4545,0
20230810,152000,82828975,4545,4545,4545,4545,0
20230810,151900,82828975,4545,4545,4545,4545,100
20230810,151800,82374475,4545,4540,4545,4540,19
20230810,151700,82288125,4545,4540,4545,4540,2
20230810,151600,82279040,4540,4540,4545,4540,27
20230810,151500,82156375,4545,4545,4545,4545,1
20230810,151400,82151830,4540,4540,4540,4540,18
20230810,151300,82070110,4540,4530,4540,4530,90
20230810,151200,81662240,4540,4540,4540,4540,0
20230810,151100,81662240,4540,4540,4540,4540,17
20230810,151000,81585060,4530,4530,4530,4530,5
20230810,150900,81562410,4540,4540,4540,4540,22
20230810,150800,81462530,4540,4540,4540,4540,0
20230810,150700,81462530,4540,4535,4540,4535,118
20230810,150600,80927310,4540,4540,4540,4540,0
20230810,150500,80927310,4540,4540,4540,4540,0
20230810,150400,80927310,4540,4540,4540,4540,18
20230810,150300,80845590,4540,4540,4540,4540,0
20230810,150200,80845590,4540,4540,4540,4540,17
20230810,150100,80768410,4540,4540,4540,4540,0
20230810,150000,80768410,4540,4540,4540,4540,117
20230810,145900,80237230,4545,4545,4545,4545,0
20230810,145800,80237230,4545,4545,4545,4545,67
20230810,145700,79932715,4540,4540,4540,4540,0
20230810,145600,79932715,4540,4540,4540,4540,100
20230810,145500,79478715,4545,4545,4545,4545,17
20230810,145400,79401450,4530,4530,4530,4530,1741
20230810,145300,71514720,4545,4545,4545,4545,18
20230810,145200,71432910,4530,4535,4535,4530,15
20230810,145100,71364955,4545,4545,4545,4545,17
20230810,145000,71287690,4545,4545,4545,4545,0
20230810,144900,71287690,4545,4545,4545,4545,17
20230810,144800,71210425,4545,4545,4545,4545,0
20230810,144700,71210425,4545,4545,4545,4545,0
20230810,144600,71210425,4545,4545,4545,4545,17
20230810,144500,71133160,4545,4545,4545,4545,0
20230810,144400,71133160,4545,4545,4545,4545,17
20230810,144300,71055895,4540,4540,4540,4540,17
20230810,144200,70978715,4540,4540,4540,4540,1
20230810,144100,70974175,4540,4540,4540,4540,1
20230810,144000,70969635,4530,4540,4540,4530,34
20230810,143900,70815285,4540,4540,4540,4540,0
20230810,143800,70815285,4540,4540,4540,4540,0
20230810,143700,70815285,4540,4540,4540,4540,101
20230810,143600,70356745,4540,4540,4540,4540,0
20230810,143500,70356745,4540,4540,4540,4540,17
20230810,143400,70279565,4540,4540,4540,4540,0
20230810,143300,70279565,4540,4540,4540,4540,17
20230810,143200,70202385,4540,4540,4540,4540,0
20230810,143100,70202385,4540,4540,4540,4540,18
20230810,143000,70120665,4540,4540,4540,4540,0
20230810,142900,70120665,4540,4540,4540,4540,0
20230810,142800,70120665,4540,4540,4540,4540,17
20230810,142700,70043485,4540,4540,4540,4540,0
20230810,142600,70043485,4540,4540,4540,4540,17
20230810,142500,69966305,4540,4540,4540,4540,0
20230810,142400,69966305,4540,4540,4540,4540,17
20230810,142300,69889125,4545,4545,4545,4545,0
20230810,142200,69889125,4545,4545,4545,4545,17
20230810,142100,69811860,4540,4540,4540,4540,0
20230810,142000,69811860,4540,4545,4545,4540,112
20230810,141900,69303375,4545,4545,4545,4545,18
20230810,141800,69221565,4545,4545,4545,4545,0
20230810,141700,69221565,4545,4545,4545,4545,17
20230810,141600,69144300,4545,4545,4545,4545,0
20230810,141500,69144300,4545,4545,4545,4545,17
20230810,141400,69067035,4545,4545,4545,4545,10
20230810,141300,69021585,4545,4545,4545,4545,1
20230810,141200,69017040,4545,4545,4545,4545,17
20230810,141100,68939775,4545,4545,4545,4545,0
20230810,141000,68939775,4545,4545,4545,4545,17
20230810,140900,68862510,4545,4545,4545,4545,0
20230810,140800,68862510,4545,4545,4545,4545,18
20230810,140700,68780700,4545,4545,4545,4545,0
20230810,140600,68780700,4545,4545,4545,4545,17
20230810,140500,68703435,4530,4530,4530,4530,10
20230810,140400,68658135,4545,4545,4545,4545,0
20230810,140300,68658135,4545,4545,4545,4545,17
20230810,140200,68580870,4530,4530,4530,4530,16
20230810,140100,68508390,4545,4545,4545,4545,17
20230810,140000,68431125,4550,4550,4550,4550,0
20230810,135900,68431125,4550,4550,4550,4550,17
20230810,135800,68353775,4550,4550,4550,4550,0
20230810,135700,68353775,4550,4550,4550,4550,18
20230810,135600,68271875,4550,4545,4550,4545,20
20230810,135500,68180880,4550,4550,4550,4550,0
20230810,135400,68180880,4550,4550,4550,4550,17
20230810,135300,68103530,4550,4550,4550,4550,0
20230810,135200,68103530,4550,4550,4550,4550,17
20230810,135100,68026180,4550,4550,4550,4550,0
20230810,135000,68026180,4550,4550,4550,4550,17
20230810,134900,67948830,4550,4550,4550,4550,0
20230810,134800,67948830,4550,4550,4550,4550,17
20230810,134700,67871480,4525,4525,4525,4525,0
20230810,134600,67871480,4525,4545,4545,4525,22
20230810,134500,67771870,4550,4545,4550,4545,139
20230810,134400,67140025,4550,4550,4550,4550,1
20230810,134300,67135475,4545,4545,4545,4545,10
20230810,134200,67090025,4545,4545,4545,4545,0
20230810,134100,67090025,4545,4545,4545,4545,17
20230810,134000,67012760,4530,4530,4530,4530,10
20230810,133900,66967460,4545,4545,4545,4545,17
20230810,133800,66890195,4545,4545,4545,4545,10
20230810,133700,66844745,4545,4545,4545,4545,0
20230810,133600,66844745,4545,4545,4545,4545,17
20230810,133500,66767480,4545,4530,4545,4530,37
20230810,133400,66599810,4525,4525,4525,4525,1
20230810,133300,66595285,4525,4525,4525,4525,4
20230810,133200,66577185,4525,4525,4525,4525,17
20230810,133100,66500260,4525,4525,4525,4525,0
20230810,133000,66500260,4525,4525,4525,4525,17
20230810,132900,66423335,4525,4525,4525,4525,0
20230810,132800,66423335,4525,4525,4525,4525,12
20230810,132700,66369035,4525,4525,4525,4525,30
20230810,132600,66233285,4530,4530,4530,4530,0
20230810,132500,66233285,4530,4530,4530,4530,18
20230810,132400,66151745,4530,4530,4530,4530,0
20230810,132300,66151745,4530,4530,4530,4530,17
20230810,132200,66074735,4530,4530,4530,4530,0
20230810,132100,66074735,4530,4530,4530,4530,17
20230810,132000,65997725,4530,4530,4530,4530,0
20230810,131900,65997725,4530,4530,4530,4530,0
20230810,131800,65997725,4530,4530,4530,4530,17
20230810,131700,65920715,4530,4530,4530,4530,20
20230810,131600,65830115,4530,4530,4530,4530,17
20230810,131500,65753105,4530,4530,4530,4525,110
20230810,131400,65255040,4530,4520,4530,4520,96
20230810,131300,64821045,4520,4520,4520,4520,0
20230810,131200,64821045,4520,4520,4520,4520,0
20230810,131100,64821045,4520,4520,4520,4520,17
20230810,131000,64744205,4520,4520,4520,4520,0
20230810,130900,64744205,4520,4520,4520,4520,18
20230810,130800,64662845,4520,4520,4520,4520,3
20230810,130700,64649285,4520,4520,4520,4520,17
20230810,130600,64572445,4520,4520,4520,4520,1
20230810,130500,64567925,4520,4520,4520,4520,17
20230810,130400,64491085,4520,4520,4520,4520,12
20230810,130300,64436845,4520,4520,4520,4520,0
20230810,130200,64436845,4520,4520,4520,4520,18
20230810,130100,64355485,4520,4520,4520,4520,0
20230810,130000,64355485,4520,4520,4520,4520,20
20230810,125900,64265085,4520,4520,4520,4520,0
20230810,125800,64265085,4520,4520,4520,4520,17
20230810,125700,64188245,4520,4520,4520,4520,0
20230810,125600,64188245,4520,4520,4520,4520,17
20230810,125500,64111405,4520,4520,4520,4520,0
20230810,125400,64111405,4520,4520,4520,4520,0
20230810,125300,64111405,4520,4520,4520,4520,17
20230810,125200,64034565,4520,4520,4520,4520,0
20230810,125100,64034565,4520,4520,4520,4520,18
20230810,125000,63953205,4520,4520,4520,4520,0
20230810,124900,63953205,4520,4510,4520,4500,52
20230810,124800,63718735,4510,4515,4520,4510,23
20230810,124700,63614930,4515,4515,4515,4515,18
20230810,124600,63533660,4515,4515,4515,4515,0
20230810,124500,63533660,4515,4515,4515,4515,0
20230810,124400,63533660,4515,4515,4515,4515,17
20230810,124300,63456905,4515,4515,4515,4515,2
20230810,124200,63447875,4510,4510,4510,4510,2
20230810,124100,63438855,4500,4500,4500,4500,0
20230810,124000,63438855,4500,4515,4515,4500,468
20230810,123900,61332585,4500,4510,4510,4500,35
20230810,123800,61175045,4515,4515,4515,4515,17
20230810,123700,61098290,4515,4515,4515,4515,0
20230810,123600,61098290,4515,4515,4515,4515,0
20230810,123500,61098290,4515,4515,4515,4515,136
20230810,123400,60484250,4515,4515,4515,4515,100
20230810,123300,60032750,4515,4515,4515,4515,17
20230810,123200,59955995,4515,4515,4515,4515,0
20230810,123100,59955995,4515,4515,4515,4515,17
20230810,123000,59879240,4510,4510,4510,4510,200
20230810,122900,58977240,4510,4510,4510,4510,11
20230810,122800,58927630,4500,4500,4500,4500,0
20230810,122700,58927630,4500,4500,4500,4500,214
20230810,122600,57964630,4510,4510,4510,4510,17
20230810,122500,57887960,4510,4510,4510,4510,0
20230810,122400,57887960,4510,4510,4510,4510,17
20230810,122300,57811290,4510,4510,4510,4510,0
20230810,122200,57811290,4510,4510,4510,4510,17
20230810,122100,57734620,4510,4510,4510,4510,0
20230810,122000,57734620,4510,4510,4510,4510,27
20230810,121900,57612850,4500,4500,4500,4500,30
20230810,121800,57477850,4510,4510,4510,4510,0
20230810,121700,57477850,4510,4510,4510,4510,18
20230810,121600,57396670,4510,4510,4510,4510,0
20230810,121500,57396670,4510,4510,4510,4510,17
20230810,121400,57320000,4510,4510,4510,4510,0
20230810,121300,57320000,4510,4510,4510,4510,17
20230810,121200,57243330,4510,4510,4510,4510,0
20230810,121100,57243330,4510,4510,4510,4510,0
20230810,121000,57243330,4510,4510,4510,4510,17
20230810,120900,57166660,4510,4510,4510,4510,0
20230810,120800,57166660,4510,4510,4510,4510,17
20230810,120700,57089990,4510,4510,4510,4510,0
20230810,120600,57089990,4510,4510,4510,4510,18
20230810,120500,57008810,4500,4500,4500,4500,0
20230810,120400,57008810,4500,4510,4510,4500,19
20230810,120300,56923140,4510,4510,4510,4510,0
20230810,120200,56923140,4510,4510,4510,4510,0
20230810,120100,56923140,4510,4510,4510,4510,17
20230810,120000,56846470,4510,4510,4510,4510,0
20230810,115900,56846470,4510,4510,4510,4510,17
20230810,115800,56769800,4510,4510,4510,4510,0
20230810,115700,56769800,4510,4510,4510,4510,17
20230810,115600,56693130,4510,4510,4510,4510,0
20230810,115500,56693130,4510,4500,4510,4500,19
20230810,115400,56607450,4510,4510,4510,4510,1
20230810,115300,56602940,4510,4510,4510,4510,0
20230810,115200,56602940,4510,4510,4510,4510,17
20230810,115100,56526270,4505,4505,4505,4505,1
20230810,115000,56521765,4505,4505,4505,4505,17
20230810,114900,56445180,4505,4505,4505,4505,5
20230810,114800,56422655,4505,4505,4505,4505,17
20230810,114700,56346070,4505,4505,4505,4505,0
20230810,114600,56346070,4505,4505,4505,4505,17
20230810,114500,56269485,4505,4505,4505,4505,0
20230810,114400,56269485,4505,4505,4505,4505,18
20230810,114300,56188395,4505,4505,4505,4505,1
20230810,114200,56183890,4510,4500,4510,4500,10
20230810,114100,56138865,4495,4495,4495,4495,13
20230810,114000,56080430,4495,4495,4495,4495,0
20230810,113900,56080430,4495,4495,4495,4495,18
20230810,113800,55999520,4495,4495,4495,4495,0
20230810,113700,55999520,4495,4495,4495,4495,17
20230810,113600,55923105,4480,4480,4480,4480,0
20230810,113500,55923105,4480,4490,4490,4480,100
20230810,113400,55474565,4495,4495,4495,4495,17
20230810,113300,55398150,4495,4495,4495,4495,0
20230810,113200,55398150,4495,4495,4495,4495,19
20230810,113100,55312745,4495,4495,4495,4495,1
20230810,113000,55308250,4495,4495,4495,4495,7
20230810,112900,55276785,4495,4495,4495,4495,26
20230810,112800,55159915,4495,4495,4495,4495,0
20230810,112700,55159915,4495,4495,4495,4495,10
20230810,112600,55114965,4495,4495,4495,4495,0
20230810,112500,55114965,4495,4495,4495,4495,1
20230810,112400,55110470,4495,4495,4495,4495,26
20230810,112300,54993600,4490,4490,4490,4490,0
20230810,112200,54993600,4490,4490,4490,4490,1
20230810,112100,54989110,4490,4490,4490,4490,0
20230810,112000,54989110,4490,4490,4490,4490,0
20230810,111900,54989110,4490,4490,4490,4490,0
20230810,111800,54989110,4490,4490,4490,4490,0
20230810,111700,54989110,4490,4490,4490,4490,2
20230810,111600,54980130,4490,4490,4490,4490,61
20230810,111500,54706240,4490,4490,4490,4490,0
20230810,111400,54706240,4490,4490,4490,4490,0
20230810,111300,54706240,4490,4490,4490,4490,0
20230810,111200,54706240,4490,4490,4490,4490,0
20230810,111100,54706240,4490,4490,4490,4490,0
20230810,111000,54706240,4490,4490,4490,4490,0
20230810,110900,54706240,4490,4490,4490,4490,0
20230810,110800,54706240,4490,4490,4490,4490,0
20230810,110700,54706240,4490,4490,4490,4490,0
20230810,110600,54706240,4490,4490,4490,4490,1
20230810,110500,54701750,4480,4480,4480,4480,1230
20230810,110400,49191350,4480,4480,4480,4480,0
20230810,110300,49191350,4480,4475,4480,4470,523
20230810,110200,46849315,4480,4480,4480,4480,444
20230810,110100,44860195,4490,4490,4490,4490,0
20230810,110000,44860195,4490,4490,4490,4490,0
20230810,105900,44860195,4490,4490,4490,4490,0
20230810,105800,44860195,4490,4490,4490,4490,0
20230810,105700,44860195,4490,4490,4490,4490,0
20230810,105600,44860195,4490,4490,4490,4490,0
20230810,105500,44860195,4490,4480,4490,4480,112
20230810,105400,44358425,4480,4480,4480,4480,0
20230810,105300,44358425,4480,4480,4480,4480,0
20230810,105200,44358425,4480,4480,4480,4480,1
20230810,105100,44353945,4470,4470,4470,4470,0
20230810,105000,44353945,4470,4470,4470,4470,0
20230810,104900,44353945,4470,4470,4470,4470,0
20230810,104800,44353945,4470,4470,4470,4470,0
20230810,104700,44353945,4470,4475,4475,4470,328
20230810,104600,42887680,4480,4480,4480,4480,0
20230810,104500,42887680,4480,4480,4480,4480,0
20230810,104400,42887680,4480,4480,4480,4480,3
20230810,104300,42874240,4480,4480,4480,4480,3
20230810,104200,42860800,4480,4480,4480,4480,10
20230810,104100,42816000,4480,4480,4480,4480,0
20230810,104000,42816000,4480,4480,4480,4480,0
20230810,103900,42816000,4480,4480,4480,4480,0
20230810,103800,42816000,4480,4480,4480,4480,1
20230810,103700,42811520,4470,4475,4475,4470,20
20230810,103600,42722105,4480,4480,4480,4480,0
20230810,103500,42722105,4480,4480,4480,4480,4
20230810,103400,42704185,4480,4490,4490,4480,668
20230810,103300,39711535,4480,4480,4480,4480,599
20230810,103200,37028015,4475,4475,4475,4475,0
20230810,103100,37028015,4475,4475,4475,4475,52
20230810,103000,36795315,4485,4485,4485,4485,0
20230810,102900,36795315,4485,4485,4485,4485,0
20230810,102800,36795315,4485,4485,4485,4485,0
20230810,102700,36795315,4485,4485,4485,4485,1
20230810,102600,36790830,4475,4475,4475,4475,391
20230810,102500,35041105,4475,4475,4475,4475,0
20230810,102400,35041105,4475,4475,4475,4475,17
20230810,102300,34965030,4475,4475,4475,4475,0
20230810,102200,34965030,4475,4475,4475,4475,0
20230810,102100,34965030,4475,4475,4475,4475,0
20230810,102000,34965030,4475,4475,4475,4475,0
20230810,101900,34965030,4475,4475,4475,4475,419
20230810,101800,33090005,4485,4485,4485,4485,0
20230810,101700,33090005,4485,4485,4485,4485,0
20230810,101600,33090005,4485,4485,4485,4485,0
20230810,101500,33090005,4485,4485,4485,4485,0
20230810,101400,33090005,4485,4485,4485,4485,0
20230810,101300,33090005,4485,4485,4485,4485,1
20230810,101200,33085520,4470,4470,4470,4470,0
20230810,101100,33085520,4470,4475,4475,4470,28
20230810,101000,32960295,4475,4475,4475,4475,1
20230810,100900,32955820,4475,4475,4475,4475,22
20230810,100800,32857370,4475,4475,4475,4475,10
20230810,100700,32812620,4470,4475,4475,4470,347
20230810,100600,31261480,4485,4485,4485,4485,0
20230810,100500,31261480,4485,4485,4485,4485,0
20230810,100400,31261480,4485,4485,4485,4485,0
20230810,100300,31261480,4485,4485,4485,4485,0
20230810,100200,31261480,4485,4485,4485,4485,1
20230810,100100,31256995,4470,4475,4475,4470,400
20230810,100000,29468125,4485,4485,4485,4485,1
20230810,095900,29463640,4485,4485,4485,4485,0
20230810,095800,29463640,4485,4475,4485,4475,175
20230810,095700,28679635,4475,4475,4475,4475,13
20230810,095600,28621460,4485,4485,4485,4485,0
20230810,095500,28621460,4485,4485,4485,4485,1
20230810,095400,28616975,4480,4480,4480,4480,128
20230810,095300,28043535,4480,4480,4480,4480,10
20230810,095200,27998735,4480,4480,4480,4480,0
20230810,095100,27998735,4480,4480,4480,4480,1
20230810,095000,27994255,4470,4470,4470,4470,0
20230810,094900,27994255,4470,4480,4480,4470,13
20230810,094800,27936045,4470,4480,4480,4470,320
20230810,094700,26505385,4480,4475,4480,4470,334
20230810,094600,25010005,4475,4475,4475,4475,0
20230810,094500,25010005,4475,4480,4480,4475,207
20230810,094400,24083645,4480,4490,4490,4480,95
20230810,094300,23657715,4495,4495,4495,4495,1
20230810,094200,23653220,4490,4490,4490,4490,0
20230810,094100,23653220,4490,4490,4490,4490,0
20230810,094000,23653220,4490,4490,4490,4490,0
20230810,093900,23653220,4490,4495,4495,4490,300
20230810,093800,22306065,4500,4500,4500,4500,21
20230810,093700,22211565,4500,4500,4500,4500,11
20230810,093600,22162065,4500,4500,4500,4500,0
20230810,093500,22162065,4500,4500,4500,4500,21
20230810,093400,22067565,4500,4500,4500,4500,0
20230810,093300,22067565,4500,4500,4500,4500,0
20230810,093200,22067565,4500,4500,4500,4500,14
20230810,093100,22004565,4500,4500,4500,4500,1
20230810,093000,22000065,4490,4490,4490,4490,0
20230810,092900,22000065,4490,4505,4505,4490,200
20230810,092800,21100565,4510,4510,4510,4510,2
20230810,092700,21091545,4510,4510,4510,4510,1
20230810,092600,21087035,4510,4510,4510,4510,0
20230810,092500,21087035,4510,4510,4510,4510,0
20230810,092400,21087035,4510,4510,4510,4510,0
20230810,092300,21087035,4510,4510,4510,4510,0
20230810,092200,21087035,4510,4510,4510,4510,0
20230810,092100,21087035,4510,4510,4510,4510,10
20230810,092000,21041935,4480,4510,4510,4480,309
20230810,091900,19657310,4480,4480,4480,4480,0
20230810,091800,19657310,4480,4500,4500,4480,110
20230810,091700,19164455,4515,4510,4515,4505,109
20230810,091600,18672390,4480,4480,4480,4480,0
20230810,091500,18672390,4480,4480,4480,4480,154
20230810,091400,17982470,4515,4515,4515,4515,5
20230810,091300,17959895,4520,4480,4520,4480,630
20230810,091200,15117835,4480,4480,4480,4480,13
20230810,091100,15059595,4485,4485,4485,4485,120
20230810,091000,14521395,4495,4495,4495,4495,19
20230810,090900,14435990,4515,4515,4515,4515,0
20230810,090800,14435990,4515,4500,4515,4460,2004
20230810,090700,5453905,4485,4515,4515,4485,610
20230810,090600,2715555,4510,4520,4520,4510,201
20230810,090500,1809015,4515,4515,4515,4515,0
20230810,090400,1809015,4515,4515,4515,4515,0
20230810,090300,1809015,4515,4515,4515,4515,0
20230810,090200,1809015,4515,4520,4520,4515,99
20230810,090100,1362025,4525,4525,4525,4525,98
20230810,090000,918575,4525,4525,4525,4525,203