KissMeData/045340/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191600,79662755,4350,4350,4350,4350,178
20230804,191500,79662755,4350,4350,4350,4350,0
20230804,191400,79662755,4350,4350,4350,4350,0
20230804,191300,79662755,4350,4350,4350,4350,0
20230804,191200,79662755,4350,4350,4350,4350,0
20230804,191100,79662755,4350,4350,4350,4350,0
20230804,191000,79662755,4350,4350,4350,4350,0
20230804,190900,79662755,4350,4350,4350,4350,0
20230804,190800,79662755,4350,4350,4350,4350,0
20230804,190700,79662755,4350,4350,4350,4350,0
20230804,190600,79662755,4350,4350,4350,4350,0
20230804,190500,79662755,4350,4350,4350,4350,0
20230804,190400,79662755,4350,4350,4350,4350,0
20230804,190300,79662755,4350,4350,4350,4350,0
20230804,190200,79662755,4350,4350,4350,4350,0
20230804,190100,79662755,4350,4350,4350,4350,0
20230804,190000,79662755,4350,4350,4350,4350,0
20230804,185900,79662755,4350,4350,4350,4350,0
20230804,185800,79662755,4350,4350,4350,4350,0
20230804,185700,79662755,4350,4350,4350,4350,0
20230804,185600,79662755,4350,4350,4350,4350,0
20230804,185500,79662755,4350,4350,4350,4350,0
20230804,185400,79662755,4350,4350,4350,4350,0
20230804,185300,79662755,4350,4350,4350,4350,0
20230804,185200,79662755,4350,4350,4350,4350,0
20230804,185100,79662755,4350,4350,4350,4350,0
20230804,185000,79662755,4350,4350,4350,4350,0
20230804,184900,79662755,4350,4350,4350,4350,0
20230804,184800,79662755,4350,4350,4350,4350,0
20230804,184700,79662755,4350,4350,4350,4350,0
20230804,184600,79662755,4350,4350,4350,4350,178
20230804,184500,79662755,4350,4350,4350,4350,0
20230804,184400,79662755,4350,4350,4350,4350,0
20230804,184300,79662755,4350,4350,4350,4350,0
20230804,184200,79662755,4350,4350,4350,4350,0
20230804,184100,79662755,4350,4350,4350,4350,0
20230804,184000,79662755,4350,4350,4350,4350,0
20230804,183900,79662755,4350,4350,4350,4350,0
20230804,183800,79662755,4350,4350,4350,4350,0
20230804,183700,79662755,4350,4350,4350,4350,0
20230804,183600,79662755,4350,4350,4350,4350,0
20230804,183500,79662755,4350,4350,4350,4350,0
20230804,183400,79662755,4350,4350,4350,4350,0
20230804,183300,79662755,4350,4350,4350,4350,0
20230804,183200,79662755,4350,4350,4350,4350,0
20230804,183100,79662755,4350,4350,4350,4350,0
20230804,183000,79662755,4350,4350,4350,4350,0
20230804,182900,79662755,4350,4350,4350,4350,0
20230804,182800,79662755,4350,4350,4350,4350,0
20230804,182700,79662755,4350,4350,4350,4350,0
20230804,182600,79662755,4350,4350,4350,4350,0
20230804,182500,79662755,4350,4350,4350,4350,0
20230804,182400,79662755,4350,4350,4350,4350,0
20230804,182300,79662755,4350,4350,4350,4350,0
20230804,182200,79662755,4350,4350,4350,4350,0
20230804,182100,79662755,4350,4350,4350,4350,0
20230804,182000,79662755,4350,4350,4350,4350,0
20230804,181900,79662755,4350,4350,4350,4350,0
20230804,181800,79662755,4350,4350,4350,4350,0
20230804,181700,79662755,4350,4350,4350,4350,0
20230804,181600,79662755,4350,4350,4350,4350,178
20230804,181500,79662755,4350,4350,4350,4350,0
20230804,181400,79662755,4350,4350,4350,4350,0
20230804,181300,79662755,4350,4350,4350,4350,0
20230804,181200,79662755,4350,4350,4350,4350,0
20230804,181100,79662755,4350,4350,4350,4350,0
20230804,181000,79662755,4350,4350,4350,4350,0
20230804,180900,79662755,4350,4350,4350,4350,0
20230804,180800,79662755,4350,4350,4350,4350,0
20230804,180700,79662755,4350,4350,4350,4350,0
20230804,180600,79662755,4350,4350,4350,4350,0
20230804,180500,79662755,4350,4350,4350,4350,0
20230804,180400,79662755,4350,4350,4350,4350,0
20230804,180300,79662755,4350,4350,4350,4350,0
20230804,180200,79662755,4350,4350,4350,4350,0
20230804,180100,79662755,4350,4350,4350,4350,0
20230804,180000,79662755,4350,4350,4350,4350,0
20230804,175900,79662755,4350,4350,4350,4350,0
20230804,175800,79662755,4350,4350,4350,4350,0
20230804,175700,79662755,4350,4350,4350,4350,0
20230804,175600,79662755,4350,4350,4350,4350,0
20230804,175500,79662755,4350,4350,4350,4350,0
20230804,175400,79662755,4350,4350,4350,4350,0
20230804,175300,79662755,4350,4350,4350,4350,0
20230804,175200,79662755,4350,4350,4350,4350,0
20230804,175100,79662755,4350,4350,4350,4350,0
20230804,175000,79662755,4350,4350,4350,4350,0
20230804,174900,79662755,4350,4350,4350,4350,0
20230804,174800,79662755,4350,4350,4350,4350,0
20230804,174700,79662755,4350,4350,4350,4350,0
20230804,174600,79662755,4350,4350,4350,4350,178
20230804,174500,79662755,4350,4350,4350,4350,0
20230804,174400,79662755,4350,4350,4350,4350,0
20230804,174300,79662755,4350,4350,4350,4350,0
20230804,174200,79662755,4350,4350,4350,4350,0
20230804,174100,79662755,4350,4350,4350,4350,0
20230804,174000,79662755,4350,4350,4350,4350,0
20230804,173900,79662755,4350,4350,4350,4350,0
20230804,173800,79662755,4350,4350,4350,4350,0
20230804,173700,79662755,4350,4350,4350,4350,0
20230804,173600,79662755,4350,4350,4350,4350,0
20230804,173500,79662755,4350,4350,4350,4350,0
20230804,173400,79662755,4350,4350,4350,4350,0
20230804,173300,79662755,4350,4350,4350,4350,0
20230804,173200,79662755,4350,4350,4350,4350,0
20230804,173100,79662755,4350,4350,4350,4350,0
20230804,173000,79662755,4350,4350,4350,4350,0
20230804,172900,79662755,4350,4350,4350,4350,0
20230804,172800,79662755,4350,4350,4350,4350,0
20230804,172700,79662755,4350,4350,4350,4350,0
20230804,172600,79662755,4350,4350,4350,4350,0
20230804,172500,79662755,4350,4350,4350,4350,0
20230804,172400,79662755,4350,4350,4350,4350,0
20230804,172300,79662755,4350,4350,4350,4350,0
20230804,172200,79662755,4350,4350,4350,4350,0
20230804,172100,79662755,4350,4350,4350,4350,0
20230804,172000,79662755,4350,4350,4350,4350,0
20230804,171900,79662755,4350,4350,4350,4350,0
20230804,171800,79662755,4350,4350,4350,4350,0
20230804,171700,79662755,4350,4350,4350,4350,0
20230804,171600,79662755,4350,4350,4350,4350,178
20230804,171500,79662755,4350,4350,4350,4350,0
20230804,171400,79662755,4350,4350,4350,4350,0
20230804,171300,79662755,4350,4350,4350,4350,0
20230804,171200,79662755,4350,4350,4350,4350,0
20230804,171100,79662755,4350,4350,4350,4350,0
20230804,171000,79662755,4350,4350,4350,4350,0
20230804,170900,79662755,4350,4350,4350,4350,0
20230804,170800,79662755,4350,4350,4350,4350,0
20230804,170700,79662755,4350,4350,4350,4350,0
20230804,170600,79662755,4350,4350,4350,4350,0
20230804,170500,79662755,4350,4350,4350,4350,0
20230804,170400,79662755,4350,4350,4350,4350,0
20230804,170300,79662755,4350,4350,4350,4350,0
20230804,170200,79662755,4350,4350,4350,4350,0
20230804,170100,79662755,4350,4350,4350,4350,0
20230804,170000,79662755,4350,4350,4350,4350,0
20230804,165900,79662755,4350,4350,4350,4350,0
20230804,165800,79662755,4350,4350,4350,4350,0
20230804,165700,79662755,4350,4350,4350,4350,0
20230804,165600,79662755,4350,4350,4350,4350,0
20230804,165500,79662755,4350,4350,4350,4350,0
20230804,165400,79662755,4350,4350,4350,4350,0
20230804,165300,79662755,4350,4350,4350,4350,0
20230804,165200,79662755,4350,4350,4350,4350,0
20230804,165100,79662755,4350,4350,4350,4350,0
20230804,165000,79662755,4350,4350,4350,4350,0
20230804,164900,79662755,4350,4350,4350,4350,0
20230804,164800,79662755,4350,4350,4350,4350,0
20230804,164700,79662755,4350,4350,4350,4350,0
20230804,164600,79662755,4350,4350,4350,4350,178
20230804,164500,79662755,4350,4350,4350,4350,0
20230804,164400,79662755,4350,4350,4350,4350,0
20230804,164300,79662755,4350,4350,4350,4350,0
20230804,164200,79662755,4350,4350,4350,4350,0
20230804,164100,79662755,4350,4350,4350,4350,0
20230804,164000,79662755,4350,4350,4350,4350,0
20230804,163900,79662755,4350,4350,4350,4350,0
20230804,163800,79662755,4350,4350,4350,4350,0
20230804,163700,79662755,4350,4350,4350,4350,0
20230804,163600,79662755,4350,4350,4350,4350,0
20230804,163500,79662755,4350,4350,4350,4350,0
20230804,163400,79662755,4350,4350,4350,4350,0
20230804,163300,79662755,4350,4350,4350,4350,0
20230804,163200,79662755,4350,4350,4350,4350,0
20230804,163100,79662755,4350,4350,4350,4350,0
20230804,163000,79662755,4350,4350,4350,4350,0
20230804,162900,79662755,4350,4350,4350,4350,0
20230804,162800,79662755,4350,4350,4350,4350,0
20230804,162700,79662755,4350,4350,4350,4350,0
20230804,162600,79662755,4350,4350,4350,4350,0
20230804,162500,79662755,4350,4350,4350,4350,0
20230804,162400,79662755,4350,4350,4350,4350,0
20230804,162300,79662755,4350,4350,4350,4350,0
20230804,162200,79662755,4350,4350,4350,4350,0
20230804,162100,79662755,4350,4350,4350,4350,0
20230804,162000,79662755,4350,4350,4350,4350,0
20230804,161900,79662755,4350,4350,4350,4350,0
20230804,161800,79662755,4350,4350,4350,4350,0
20230804,161700,79662755,4350,4350,4350,4350,0
20230804,161600,79662755,4350,4350,4350,4350,178
20230804,161500,79662755,4350,4350,4350,4350,0
20230804,161400,79662755,4350,4350,4350,4350,0
20230804,161300,79662755,4350,4350,4350,4350,0
20230804,161200,79662755,4350,4350,4350,4350,0
20230804,161100,79662755,4350,4350,4350,4350,0
20230804,161000,79662755,4350,4350,4350,4350,0
20230804,160900,79662755,4350,4350,4350,4350,0
20230804,160800,79662755,4350,4350,4350,4350,0
20230804,160700,79662755,4350,4350,4350,4350,0
20230804,160600,79662755,4350,4350,4350,4350,0
20230804,160500,79662755,4350,4350,4350,4350,0
20230804,160400,79662755,4350,4350,4350,4350,0
20230804,160300,79662755,4350,4350,4350,4350,0
20230804,160200,79662755,4350,4350,4350,4350,0
20230804,160100,79662755,4350,4350,4350,4350,0
20230804,160000,79662755,4350,4350,4350,4350,0
20230804,155900,79662755,4350,4350,4350,4350,0
20230804,155800,79662755,4350,4350,4350,4350,0
20230804,155700,79662755,4350,4350,4350,4350,0
20230804,155600,79662755,4350,4350,4350,4350,0
20230804,155500,79662755,4350,4350,4350,4350,0
20230804,155400,79662755,4350,4350,4350,4350,0
20230804,155300,79662755,4350,4350,4350,4350,0
20230804,155200,79662755,4350,4350,4350,4350,0
20230804,155100,79662755,4350,4350,4350,4350,0
20230804,155000,79662755,4350,4350,4350,4350,0
20230804,154900,79662755,4350,4350,4350,4350,0
20230804,154800,79662755,4350,4350,4350,4350,0
20230804,154700,79662755,4350,4350,4350,4350,0
20230804,154600,79662755,4350,4350,4350,4350,178
20230804,154500,79662755,4350,4350,4350,4350,0
20230804,154400,79662755,4350,4350,4350,4350,0
20230804,154300,79662755,4350,4350,4350,4350,0
20230804,154200,79662755,4350,4350,4350,4350,0
20230804,154100,79662755,4350,4350,4350,4350,0
20230804,154000,79662755,4350,4350,4350,4350,0
20230804,153900,79662755,4350,4350,4350,4350,0
20230804,153800,79662755,4350,4350,4350,4350,0
20230804,153700,79662755,4350,4350,4350,4350,0
20230804,153600,79662755,4350,4350,4350,4350,0
20230804,153500,79662755,4350,4350,4350,4350,0
20230804,153400,79662755,4350,4350,4350,4350,0
20230804,153300,79662755,4350,4350,4350,4350,0
20230804,153200,79662755,4350,4350,4350,4350,0
20230804,153100,79662755,4350,4350,4350,4350,0
20230804,153000,79662755,4350,4350,4350,4350,178
20230804,152900,78888455,4355,4355,4355,4355,0
20230804,152800,78888455,4355,4355,4355,4355,0
20230804,152700,78888455,4355,4355,4355,4355,0
20230804,152600,78888455,4355,4355,4355,4355,0
20230804,152500,78888455,4355,4355,4355,4355,0
20230804,152400,78888455,4355,4355,4355,4355,0
20230804,152300,78888455,4355,4355,4355,4355,0
20230804,152200,78888455,4355,4355,4355,4355,0
20230804,152100,78888455,4355,4355,4355,4355,0
20230804,152000,78888455,4355,4355,4355,4355,0
20230804,151900,78888455,4355,4350,4355,4350,10
20230804,151800,78844925,4350,4350,4350,4350,6
20230804,151700,78818825,4355,4350,4355,4350,206
20230804,151600,77922700,4350,4350,4355,4350,230
20230804,151500,76922170,4355,4345,4355,4345,197
20230804,151400,76065765,4345,4335,4345,4335,708
20230804,151300,72993355,4335,4335,4335,4335,6
20230804,151200,72967345,4340,4340,4340,4340,6
20230804,151100,72941305,4340,4340,4340,4340,6
20230804,151000,72915265,4340,4340,4340,4340,8
20230804,150900,72880545,4340,4320,4340,4295,106
20230804,150800,72423795,4345,4340,4345,4335,88
20230804,150700,72041655,4340,4340,4340,4340,8
20230804,150600,72006935,4345,4345,4345,4345,6
20230804,150500,71980865,4325,4320,4345,4320,90
20230804,150400,71590815,4330,4330,4330,4330,166
20230804,150300,70872035,4330,4330,4330,4330,6
20230804,150200,70846055,4330,4320,4330,4280,243
20230804,150100,69795430,4320,4320,4320,4320,6
20230804,150000,69769510,4325,4320,4325,4295,104
20230804,145900,69320420,4320,4320,4320,4320,6
20230804,145800,69294500,4320,4320,4320,4320,7
20230804,145700,69264260,4320,4320,4320,4320,6
20230804,145600,69238340,4320,4315,4320,4315,6
20230804,145500,69212440,4315,4310,4315,4310,88
20230804,145400,68832865,4310,4310,4310,4310,6
20230804,145300,68807005,4310,4310,4310,4310,6
20230804,145200,68781145,4310,4310,4310,4310,6
20230804,145100,68755285,4310,4310,4310,4310,6
20230804,145000,68729425,4315,4315,4315,4315,88
20230804,144900,68349705,4315,4315,4315,4315,9
20230804,144800,68310870,4315,4315,4315,4315,14
20230804,144700,68250460,4315,4315,4315,4315,6
20230804,144600,68224570,4315,4315,4315,4315,6
20230804,144500,68198680,4315,4300,4315,4300,93
20230804,144400,67798690,4300,4300,4300,4300,113
20230804,144300,67312790,4310,4310,4310,4310,6
20230804,144200,67286930,4310,4310,4310,4310,6
20230804,144100,67261070,4310,4310,4310,4310,6
20230804,144000,67235210,4310,4310,4310,4310,6
20230804,143900,67209350,4310,4310,4310,4310,6
20230804,143800,67183490,4310,4310,4310,4310,7
20230804,143700,67153320,4310,4310,4310,4310,6
20230804,143600,67127460,4310,4310,4310,4310,6
20230804,143500,67101600,4310,4300,4310,4300,466
20230804,143400,65097740,4310,4310,4310,4310,7
20230804,143300,65067570,4310,4310,4310,4310,6
20230804,143200,65041710,4310,4310,4310,4305,326
20230804,143100,63637695,4310,4300,4310,4300,8
20230804,143000,63603230,4310,4310,4310,4310,6
20230804,142900,63577370,4310,4310,4310,4310,37
20230804,142800,63417900,4310,4310,4310,4310,83
20230804,142700,63060170,4310,4310,4310,4310,6
20230804,142600,63034310,4310,4310,4310,4310,6
20230804,142500,63008450,4310,4310,4310,4310,6
20230804,142400,62982590,4315,4315,4315,4315,6
20230804,142300,62956700,4315,4300,4315,4300,111
20230804,142200,62479310,4300,4300,4300,4300,6
20230804,142100,62453510,4300,4300,4300,4300,6
20230804,142000,62427710,4300,4270,4300,4270,1706
20230804,141900,55141520,4270,4270,4270,4270,6
20230804,141800,55115900,4270,4265,4270,4265,66
20230804,141700,54834380,4270,4270,4270,4270,6
20230804,141600,54808760,4270,4270,4270,4270,6
20230804,141500,54783140,4270,4270,4270,4270,6
20230804,141400,54757520,4270,4270,4270,4270,6
20230804,141300,54731900,4270,4270,4270,4270,6
20230804,141200,54706280,4270,4270,4270,4270,6
20230804,141100,54680660,4270,4270,4270,4270,6
20230804,141000,54655040,4270,4270,4270,4270,62
20230804,140900,54390300,4270,4270,4270,4270,6
20230804,140800,54364680,4270,4270,4270,4270,6
20230804,140700,54339060,4270,4270,4270,4270,6
20230804,140600,54313440,4270,4270,4270,4270,6
20230804,140500,54287820,4270,4270,4270,4270,6
20230804,140400,54262200,4270,4270,4270,4270,6
20230804,140300,54236580,4270,4270,4270,4270,6
20230804,140200,54210960,4270,4270,4270,4270,6
20230804,140100,54185340,4270,4270,4270,4270,6
20230804,140000,54159720,4265,4270,4270,4265,15
20230804,135900,54095680,4270,4270,4270,4270,32
20230804,135800,53959040,4275,4275,4275,4275,83
20230804,135700,53604215,4275,4275,4275,4275,6
20230804,135600,53578565,4275,4275,4275,4275,6
20230804,135500,53552915,4275,4275,4275,4275,6
20230804,135400,53527265,4275,4275,4275,4275,6
20230804,135300,53501615,4275,4275,4275,4275,6
20230804,135200,53475965,4275,4275,4275,4275,6
20230804,135100,53450315,4275,4275,4275,4275,6
20230804,135000,53424665,4275,4275,4275,4275,6
20230804,134900,53399015,4275,4275,4275,4275,6
20230804,134800,53373365,4275,4275,4275,4275,6
20230804,134700,53347715,4275,4275,4275,4275,13
20230804,134600,53292140,4275,4275,4275,4275,6
20230804,134500,53266490,4275,4275,4275,4275,6
20230804,134400,53240840,4275,4275,4275,4275,6
20230804,134300,53215190,4275,4275,4275,4275,6
20230804,134200,53189540,4275,4275,4275,4275,6
20230804,134100,53163890,4275,4275,4275,4275,6
20230804,134000,53138240,4275,4275,4275,4275,6
20230804,133900,53112590,4275,4275,4275,4275,56
20230804,133800,52873190,4275,4275,4275,4275,7
20230804,133700,52843265,4275,4275,4275,4275,6
20230804,133600,52817615,4275,4275,4275,4275,6
20230804,133500,52791965,4275,4275,4275,4275,6
20230804,133400,52766315,4275,4270,4275,4270,7
20230804,133300,52736395,4275,4275,4275,4275,6
20230804,133200,52710745,4275,4275,4275,4275,6
20230804,133100,52685095,4275,4275,4275,4275,6
20230804,133000,52659445,4280,4270,4280,4270,14
20230804,132900,52599605,4280,4280,4280,4280,83
20230804,132800,52244365,4280,4280,4280,4280,6
20230804,132700,52218685,4280,4280,4280,4280,6
20230804,132600,52193005,4280,4280,4280,4280,6
20230804,132500,52167325,4280,4280,4280,4280,6
20230804,132400,52141645,4280,4280,4280,4280,6
20230804,132300,52115965,4280,4280,4280,4280,6
20230804,132200,52090285,4280,4280,4280,4280,6
20230804,132100,52064605,4280,4280,4280,4280,26
20230804,132000,51953325,4280,4280,4280,4280,6
20230804,131900,51927645,4280,4280,4280,4280,6
20230804,131800,51901965,4280,4280,4280,4280,6
20230804,131700,51876285,4280,4280,4280,4280,6
20230804,131600,51850605,4280,4280,4280,4280,6
20230804,131500,51824925,4280,4280,4280,4280,6
20230804,131400,51799245,4280,4270,4280,4270,7
20230804,131300,51769295,4280,4280,4280,4280,6
20230804,131200,51743615,4280,4280,4280,4280,26
20230804,131100,51632335,4280,4280,4280,4280,6
20230804,131000,51606655,4280,4280,4280,4280,6
20230804,130900,51580975,4280,4280,4280,4280,6
20230804,130800,51555295,4280,4280,4280,4280,6
20230804,130700,51529615,4280,4280,4280,4280,87
20230804,130600,51157255,4280,4280,4280,4280,6
20230804,130500,51131575,4280,4280,4280,4280,6
20230804,130400,51105895,4280,4280,4280,4280,6
20230804,130300,51080215,4280,4280,4280,4280,6
20230804,130200,51054535,4280,4280,4280,4280,6
20230804,130100,51028855,4280,4280,4280,4280,6
20230804,130000,51003175,4280,4280,4280,4280,6
20230804,125900,50977495,4280,4280,4280,4280,6
20230804,125800,50951815,4280,4280,4280,4280,6
20230804,125700,50926135,4280,4275,4280,4275,6
20230804,125600,50900460,4280,4275,4280,4275,6
20230804,125500,50874790,4280,4280,4280,4280,6
20230804,125400,50849110,4280,4280,4280,4280,16
20230804,125300,50780630,4280,4280,4280,4280,16
20230804,125200,50712150,4280,4280,4280,4280,6
20230804,125100,50686470,4280,4280,4280,4280,6
20230804,125000,50660790,4280,4280,4280,4280,6
20230804,124900,50635110,4280,4280,4280,4280,6
20230804,124800,50609430,4280,4280,4280,4280,6
20230804,124700,50583750,4280,4275,4280,4275,7
20230804,124600,50553810,4280,4280,4280,4280,6
20230804,124500,50528130,4280,4280,4280,4280,6
20230804,124400,50502450,4280,4280,4280,4280,6
20230804,124300,50476770,4280,4280,4280,4280,6
20230804,124200,50451090,4280,4280,4280,4280,6
20230804,124100,50425410,4280,4280,4280,4280,6
20230804,124000,50399730,4280,4280,4280,4280,6
20230804,123900,50374050,4280,4280,4280,4280,6
20230804,123800,50348370,4280,4280,4280,4280,6
20230804,123700,50322690,4280,4280,4280,4280,6
20230804,123600,50297010,4280,4280,4280,4280,6
20230804,123500,50271330,4280,4280,4280,4280,111
20230804,123400,49796250,4280,4280,4280,4280,6
20230804,123300,49770570,4280,4280,4280,4280,6
20230804,123200,49744890,4280,4280,4280,4280,6
20230804,123100,49719210,4280,4280,4280,4280,6
20230804,123000,49693530,4280,4275,4280,4275,6
20230804,122900,49667855,4280,4280,4280,4280,6
20230804,122800,49642175,4280,4265,4280,4265,8
20230804,122700,49607970,4280,4280,4280,4280,6
20230804,122600,49582290,4280,4270,4280,4270,6
20230804,122500,49556625,4275,4275,4275,4275,6
20230804,122400,49530975,4275,4275,4275,4275,6
20230804,122300,49505325,4275,4275,4275,4275,6
20230804,122200,49479675,4275,4275,4275,4275,6
20230804,122100,49454025,4275,4270,4275,4270,6
20230804,122000,49428380,4275,4275,4275,4275,6
20230804,121900,49402730,4275,4275,4275,4275,6
20230804,121800,49377080,4275,4270,4275,4270,6
20230804,121700,49351450,4270,4270,4270,4270,6
20230804,121600,49325830,4270,4275,4275,4270,7
20230804,121500,49295910,4275,4275,4275,4275,6
20230804,121400,49270260,4275,4275,4275,4275,6
20230804,121300,49244610,4275,4275,4275,4275,6
20230804,121200,49218960,4275,4275,4275,4275,9
20230804,121100,49180485,4275,4275,4275,4275,25
20230804,121000,49073610,4280,4280,4280,4280,6
20230804,120900,49047930,4280,4280,4280,4280,6
20230804,120800,49022250,4280,4280,4280,4280,6
20230804,120700,48996570,4280,4280,4280,4280,10
20230804,120600,48953770,4290,4290,4290,4290,6
20230804,120500,48928030,4290,4290,4290,4290,6
20230804,120400,48902290,4290,4290,4290,4290,6
20230804,120300,48876550,4290,4290,4290,4290,6
20230804,120200,48850810,4290,4290,4290,4290,506
20230804,120100,46680070,4290,4290,4290,4290,6
20230804,120000,46654330,4290,4290,4290,4290,6
20230804,115900,46628590,4290,4290,4290,4290,6
20230804,115800,46602850,4290,4290,4290,4290,106
20230804,115700,46148110,4290,4290,4290,4290,6
20230804,115600,46122370,4290,4290,4290,4290,7
20230804,115500,46092340,4290,4290,4290,4290,6
20230804,115400,46066600,4290,4290,4290,4290,6
20230804,115300,46040860,4290,4290,4290,4290,6
20230804,115200,46015120,4290,4285,4290,4285,101
20230804,115100,45581990,4285,4275,4285,4275,7
20230804,115000,45552005,4285,4285,4285,4285,6
20230804,114900,45526295,4285,4285,4285,4285,6
20230804,114800,45500585,4285,4285,4285,4285,6
20230804,114700,45474875,4285,4285,4285,4285,6
20230804,114600,45449165,4285,4285,4285,4285,6
20230804,114500,45423455,4285,4285,4285,4285,6
20230804,114400,45397745,4285,4285,4285,4285,6
20230804,114300,45372035,4285,4285,4285,4285,6
20230804,114200,45346325,4285,4285,4285,4285,6
20230804,114100,45320615,4285,4285,4285,4285,6
20230804,114000,45294905,4285,4285,4285,4285,6
20230804,113900,45269195,4285,4285,4285,4285,6
20230804,113800,45243485,4285,4285,4285,4285,6
20230804,113700,45217775,4285,4280,4285,4280,6
20230804,113600,45192070,4285,4265,4285,4265,35
20230804,113500,45042530,4275,4265,4275,4265,37
20230804,113400,44884480,4280,4285,4285,4275,219
20230804,113300,43948215,4285,4285,4285,4285,11
20230804,113200,43901080,4285,4285,4285,4285,6
20230804,113100,43875370,4285,4285,4285,4285,6
20230804,113000,43849660,4285,4285,4285,4285,6
20230804,112900,43823950,4285,4285,4285,4285,6
20230804,112800,43798240,4285,4285,4285,4285,6
20230804,112700,43772530,4285,4285,4285,4285,6
20230804,112600,43746820,4285,4285,4285,4285,6
20230804,112500,43721110,4285,4285,4285,4285,6
20230804,112400,43695400,4285,4285,4285,4285,6
20230804,112300,43669690,4285,4285,4285,4285,6
20230804,112200,43643980,4285,4285,4285,4285,6
20230804,112100,43618270,4285,4285,4285,4285,6
20230804,112000,43592560,4285,4285,4285,4285,6
20230804,111900,43566850,4285,4285,4285,4285,6
20230804,111800,43541140,4285,4280,4285,4280,16
20230804,111700,43472630,4280,4280,4280,4280,6
20230804,111600,43446950,4285,4285,4285,4285,6
20230804,111500,43421240,4285,4285,4285,4285,6
20230804,111400,43395530,4285,4285,4285,4285,6
20230804,111300,43369820,4285,4285,4285,4285,6
20230804,111200,43344110,4285,4285,4285,4285,6
20230804,111100,43318400,4285,4285,4285,4285,6
20230804,111000,43292690,4285,4285,4285,4285,11
20230804,110900,43245555,4285,4285,4285,4285,26
20230804,110800,43134145,4285,4285,4285,4285,6
20230804,110700,43108435,4285,4285,4285,4285,26
20230804,110600,42997025,4285,4285,4285,4285,36
20230804,110500,42842765,4285,4285,4285,4285,75
20230804,110400,42521390,4285,4285,4285,4285,0
20230804,110300,42521390,4285,4285,4285,4285,0
20230804,110200,42521390,4285,4285,4285,4285,8
20230804,110100,42487110,4285,4285,4285,4285,0
20230804,110000,42487110,4285,4285,4285,4285,0
20230804,105900,42487110,4285,4285,4285,4285,0
20230804,105800,42487110,4285,4285,4285,4285,0
20230804,105700,42487110,4285,4285,4285,4285,0
20230804,105600,42487110,4285,4285,4285,4285,0
20230804,105500,42487110,4285,4285,4285,4285,0
20230804,105400,42487110,4285,4285,4285,4285,0
20230804,105300,42487110,4285,4290,4290,4285,86
20230804,105200,42118420,4290,4290,4290,4290,33
20230804,105100,41976850,4290,4290,4290,4290,0
20230804,105000,41976850,4290,4290,4290,4290,0
20230804,104900,41976850,4290,4290,4290,4290,0
20230804,104800,41976850,4290,4290,4290,4290,0
20230804,104700,41976850,4290,4290,4290,4290,0
20230804,104600,41976850,4290,4290,4290,4290,0
20230804,104500,41976850,4290,4290,4290,4290,0
20230804,104400,41976850,4290,4290,4290,4290,0
20230804,104300,41976850,4290,4290,4290,4290,1
20230804,104200,41972560,4290,4290,4290,4290,150
20230804,104100,41329060,4290,4290,4290,4290,0
20230804,104000,41329060,4290,4290,4290,4290,0
20230804,103900,41329060,4290,4290,4290,4290,0
20230804,103800,41329060,4290,4290,4290,4290,311
20230804,103700,39994870,4285,4285,4285,4285,30
20230804,103600,39866320,4280,4280,4280,4280,17
20230804,103500,39793560,4280,4280,4280,4280,0
20230804,103400,39793560,4280,4280,4280,4280,0
20230804,103300,39793560,4280,4280,4280,4280,0
20230804,103200,39793560,4280,4280,4280,4280,38
20230804,103100,39630920,4270,4270,4270,4270,12
20230804,103000,39579680,4270,4270,4270,4270,0
20230804,102900,39579680,4270,4270,4270,4270,0
20230804,102800,39579680,4270,4270,4270,4270,0
20230804,102700,39579680,4270,4270,4270,4270,0
20230804,102600,39579680,4270,4270,4270,4270,0
20230804,102500,39579680,4270,4270,4270,4270,0
20230804,102400,39579680,4270,4270,4270,4270,0
20230804,102300,39579680,4270,4270,4270,4270,0
20230804,102200,39579680,4270,4270,4270,4270,0
20230804,102100,39579680,4270,4270,4270,4270,0
20230804,102000,39579680,4270,4270,4270,4270,0
20230804,101900,39579680,4270,4270,4270,4270,0
20230804,101800,39579680,4270,4270,4270,4270,12
20230804,101700,39528440,4265,4265,4265,4265,0
20230804,101600,39528440,4265,4265,4265,4265,0
20230804,101500,39528440,4265,4265,4265,4265,0
20230804,101400,39528440,4265,4265,4265,4265,0
20230804,101300,39528440,4265,4265,4265,4265,0
20230804,101200,39528440,4265,4265,4265,4265,0
20230804,101100,39528440,4265,4265,4265,4265,0
20230804,101000,39528440,4265,4265,4265,4265,0
20230804,100900,39528440,4265,4270,4270,4265,55
20230804,100800,39293740,4260,4260,4260,4260,0
20230804,100700,39293740,4260,4260,4260,4260,0
20230804,100600,39293740,4260,4260,4260,4260,0
20230804,100500,39293740,4260,4260,4260,4260,0
20230804,100400,39293740,4260,4260,4260,4260,0
20230804,100300,39293740,4260,4270,4270,4260,491
20230804,100200,37197370,4260,4260,4260,4260,0
20230804,100100,37197370,4260,4260,4260,4260,0
20230804,100000,37197370,4260,4260,4260,4260,0
20230804,095900,37197370,4260,4260,4260,4260,0
20230804,095800,37197370,4260,4260,4260,4260,6
20230804,095700,37171810,4260,4270,4270,4260,110
20230804,095600,36702160,4275,4275,4275,4275,52
20230804,095500,36479860,4275,4275,4275,4275,0
20230804,095400,36479860,4275,4275,4275,4275,4
20230804,095300,36462760,4275,4285,4285,4275,131
20230804,095200,35901955,4285,4285,4285,4285,0
20230804,095100,35901955,4285,4285,4285,4285,0
20230804,095000,35901955,4285,4285,4285,4285,3
20230804,094900,35889100,4285,4285,4285,4285,0
20230804,094800,35889100,4285,4285,4285,4285,0
20230804,094700,35889100,4285,4285,4285,4285,0
20230804,094600,35889100,4285,4285,4285,4285,17
20230804,094500,35816255,4285,4285,4285,4285,8
20230804,094400,35781975,4285,4290,4290,4285,234
20230804,094300,34778155,4290,4290,4290,4290,0
20230804,094200,34778155,4290,4290,4290,4290,0
20230804,094100,34778155,4290,4290,4290,4290,7
20230804,094000,34748125,4290,4285,4290,4285,160
20230804,093900,34061810,4285,4285,4285,4285,13
20230804,093800,34006105,4280,4280,4280,4280,1510
20230804,093700,27543305,4280,4280,4280,4280,2
20230804,093600,27534745,4280,4255,4280,4255,143
20230804,093500,26924720,4255,4255,4255,4255,11
20230804,093400,26877915,4255,4250,4255,4250,58
20230804,093300,26631360,4250,4250,4250,4250,187
20230804,093200,25836610,4250,4250,4250,4250,0
20230804,093100,25836610,4250,4250,4250,4250,0
20230804,093000,25836610,4250,4250,4250,4250,0
20230804,092900,25836610,4250,4250,4250,4250,0
20230804,092800,25836610,4250,4250,4250,4250,0
20230804,092700,25836610,4250,4250,4250,4250,0
20230804,092600,25836610,4250,4240,4250,4240,339
20230804,092500,24396050,4235,4235,4235,4235,160
20230804,092400,23718450,4230,4230,4230,4230,20
20230804,092300,23633850,4225,4225,4225,4225,0
20230804,092200,23633850,4225,4225,4225,4225,0
20230804,092100,23633850,4225,4225,4225,4225,0
20230804,092000,23633850,4225,4225,4225,4225,8
20230804,091900,23600050,4225,4225,4225,4225,8
20230804,091800,23566250,4225,4225,4230,4225,217
20230804,091700,22649420,4225,4225,4225,4225,0
20230804,091600,22649420,4225,4225,4225,4225,0
20230804,091500,22649420,4225,4225,4225,4225,5
20230804,091400,22628295,4190,4190,4190,4190,0
20230804,091300,22628295,4190,4190,4190,4190,0
20230804,091200,22628295,4190,4220,4220,4190,1000
20230804,091100,18430745,4220,4220,4220,4220,0
20230804,091000,18430745,4220,4200,4220,4200,718
20230804,090900,15408135,4180,4190,4190,4180,382
20230804,090800,13810715,4200,4200,4200,4200,0
20230804,090700,13810715,4200,4200,4200,4200,64
20230804,090600,13541915,4185,4185,4195,4185,814
20230804,090500,10130690,4190,4190,4190,4190,525
20230804,090400,7930940,4185,4150,4185,4150,599
20230804,090300,5432455,4150,4155,4155,4150,110
20230804,090200,4975650,4145,4145,4145,4145,0
20230804,090100,4975650,4145,4145,4145,4145,0
20230804,090000,4975650,4145,4145,4150,4145,1179