KissMeData/045340/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191700,117802775,4075,4075,4075,4075,969
20230816,191600,117802775,4075,4075,4075,4075,0
20230816,191500,117802775,4075,4075,4075,4075,0
20230816,191400,117802775,4075,4075,4075,4075,0
20230816,191300,117802775,4075,4075,4075,4075,0
20230816,191200,117802775,4075,4075,4075,4075,0
20230816,191100,117802775,4075,4075,4075,4075,0
20230816,191000,117802775,4075,4075,4075,4075,0
20230816,190900,117802775,4075,4075,4075,4075,0
20230816,190800,117802775,4075,4075,4075,4075,0
20230816,190700,117802775,4075,4075,4075,4075,0
20230816,190600,117802775,4075,4075,4075,4075,0
20230816,190500,117802775,4075,4075,4075,4075,0
20230816,190400,117802775,4075,4075,4075,4075,0
20230816,190300,117802775,4075,4075,4075,4075,0
20230816,190200,117802775,4075,4075,4075,4075,0
20230816,190100,117802775,4075,4075,4075,4075,0
20230816,190000,117802775,4075,4075,4075,4075,0
20230816,185900,117802775,4075,4075,4075,4075,0
20230816,185800,117802775,4075,4075,4075,4075,0
20230816,185700,117802775,4075,4075,4075,4075,0
20230816,185600,117802775,4075,4075,4075,4075,0
20230816,185500,117802775,4075,4075,4075,4075,0
20230816,185400,117802775,4075,4075,4075,4075,0
20230816,185300,117802775,4075,4075,4075,4075,0
20230816,185200,117802775,4075,4075,4075,4075,0
20230816,185100,117802775,4075,4075,4075,4075,0
20230816,185000,117802775,4075,4075,4075,4075,0
20230816,184900,117802775,4075,4075,4075,4075,0
20230816,184800,117802775,4075,4075,4075,4075,0
20230816,184700,117802775,4075,4075,4075,4075,969
20230816,184600,117802775,4075,4075,4075,4075,0
20230816,184500,117802775,4075,4075,4075,4075,0
20230816,184400,117802775,4075,4075,4075,4075,0
20230816,184300,117802775,4075,4075,4075,4075,0
20230816,184200,117802775,4075,4075,4075,4075,0
20230816,184100,117802775,4075,4075,4075,4075,0
20230816,184000,117802775,4075,4075,4075,4075,0
20230816,183900,117802775,4075,4075,4075,4075,0
20230816,183800,117802775,4075,4075,4075,4075,0
20230816,183700,117802775,4075,4075,4075,4075,0
20230816,183600,117802775,4075,4075,4075,4075,0
20230816,183500,117802775,4075,4075,4075,4075,0
20230816,183400,117802775,4075,4075,4075,4075,0
20230816,183300,117802775,4075,4075,4075,4075,0
20230816,183200,117802775,4075,4075,4075,4075,0
20230816,183100,117802775,4075,4075,4075,4075,0
20230816,183000,117802775,4075,4075,4075,4075,0
20230816,182900,117802775,4075,4075,4075,4075,0
20230816,182800,117802775,4075,4075,4075,4075,0
20230816,182700,117802775,4075,4075,4075,4075,0
20230816,182600,117802775,4075,4075,4075,4075,0
20230816,182500,117802775,4075,4075,4075,4075,0
20230816,182400,117802775,4075,4075,4075,4075,0
20230816,182300,117802775,4075,4075,4075,4075,0
20230816,182200,117802775,4075,4075,4075,4075,0
20230816,182100,117802775,4075,4075,4075,4075,0
20230816,182000,117802775,4075,4075,4075,4075,0
20230816,181900,117802775,4075,4075,4075,4075,0
20230816,181800,117802775,4075,4075,4075,4075,0
20230816,181700,117802775,4075,4075,4075,4075,969
20230816,181600,117802775,4075,4075,4075,4075,0
20230816,181500,117802775,4075,4075,4075,4075,0
20230816,181400,117802775,4075,4075,4075,4075,0
20230816,181300,117802775,4075,4075,4075,4075,0
20230816,181200,117802775,4075,4075,4075,4075,0
20230816,181100,117802775,4075,4075,4075,4075,0
20230816,181000,117802775,4075,4075,4075,4075,0
20230816,180900,117802775,4075,4075,4075,4075,0
20230816,180800,117802775,4075,4075,4075,4075,0
20230816,180700,117802775,4075,4075,4075,4075,0
20230816,180600,117802775,4075,4075,4075,4075,0
20230816,180500,117802775,4075,4075,4075,4075,0
20230816,180400,117802775,4075,4075,4075,4075,0
20230816,180300,117802775,4075,4075,4075,4075,0
20230816,180200,117802775,4075,4075,4075,4075,0
20230816,180100,117802775,4075,4075,4075,4075,0
20230816,180000,117802775,4075,4075,4075,4075,0
20230816,175900,117802775,4075,4075,4075,4075,0
20230816,175800,117802775,4075,4075,4075,4075,0
20230816,175700,117802775,4075,4075,4075,4075,0
20230816,175600,117802775,4075,4075,4075,4075,0
20230816,175500,117802775,4075,4075,4075,4075,0
20230816,175400,117802775,4075,4075,4075,4075,0
20230816,175300,117802775,4075,4075,4075,4075,0
20230816,175200,117802775,4075,4075,4075,4075,0
20230816,175100,117802775,4075,4075,4075,4075,0
20230816,175000,117802775,4075,4075,4075,4075,0
20230816,174900,117802775,4075,4075,4075,4075,0
20230816,174800,117802775,4075,4075,4075,4075,0
20230816,174700,117802775,4075,4075,4075,4075,969
20230816,174600,117802775,4075,4075,4075,4075,0
20230816,174500,117802775,4075,4075,4075,4075,0
20230816,174400,117802775,4075,4075,4075,4075,0
20230816,174300,117802775,4075,4075,4075,4075,0
20230816,174200,117802775,4075,4075,4075,4075,0
20230816,174100,117802775,4075,4075,4075,4075,0
20230816,174000,117802775,4075,4075,4075,4075,0
20230816,173900,117802775,4075,4075,4075,4075,0
20230816,173800,117802775,4075,4075,4075,4075,0
20230816,173700,117802775,4075,4075,4075,4075,0
20230816,173600,117802775,4075,4075,4075,4075,0
20230816,173500,117802775,4075,4075,4075,4075,0
20230816,173400,117802775,4075,4075,4075,4075,0
20230816,173300,117802775,4075,4075,4075,4075,0
20230816,173200,117802775,4075,4075,4075,4075,0
20230816,173100,117802775,4075,4075,4075,4075,0
20230816,173000,117802775,4075,4075,4075,4075,0
20230816,172900,117802775,4075,4075,4075,4075,0
20230816,172800,117802775,4075,4075,4075,4075,0
20230816,172700,117802775,4075,4075,4075,4075,0
20230816,172600,117802775,4075,4075,4075,4075,0
20230816,172500,117802775,4075,4075,4075,4075,0
20230816,172400,117802775,4075,4075,4075,4075,0
20230816,172300,117802775,4075,4075,4075,4075,0
20230816,172200,117802775,4075,4075,4075,4075,0
20230816,172100,117802775,4075,4075,4075,4075,0
20230816,172000,117802775,4075,4075,4075,4075,0
20230816,171900,117802775,4075,4075,4075,4075,0
20230816,171800,117802775,4075,4075,4075,4075,0
20230816,171700,117802775,4075,4075,4075,4075,969
20230816,171600,117802775,4075,4075,4075,4075,0
20230816,171500,117802775,4075,4075,4075,4075,0
20230816,171400,117802775,4075,4075,4075,4075,0
20230816,171300,117802775,4075,4075,4075,4075,0
20230816,171200,117802775,4075,4075,4075,4075,0
20230816,171100,117802775,4075,4075,4075,4075,0
20230816,171000,117802775,4075,4075,4075,4075,0
20230816,170900,117802775,4075,4075,4075,4075,0
20230816,170800,117802775,4075,4075,4075,4075,0
20230816,170700,117802775,4075,4075,4075,4075,0
20230816,170600,117802775,4075,4075,4075,4075,0
20230816,170500,117802775,4075,4075,4075,4075,0
20230816,170400,117802775,4075,4075,4075,4075,0
20230816,170300,117802775,4075,4075,4075,4075,0
20230816,170200,117802775,4075,4075,4075,4075,0
20230816,170100,117802775,4075,4075,4075,4075,0
20230816,170000,117802775,4075,4075,4075,4075,0
20230816,165900,117802775,4075,4075,4075,4075,0
20230816,165800,117802775,4075,4075,4075,4075,0
20230816,165700,117802775,4075,4075,4075,4075,0
20230816,165600,117802775,4075,4075,4075,4075,0
20230816,165500,117802775,4075,4075,4075,4075,0
20230816,165400,117802775,4075,4075,4075,4075,0
20230816,165300,117802775,4075,4075,4075,4075,0
20230816,165200,117802775,4075,4075,4075,4075,0
20230816,165100,117802775,4075,4075,4075,4075,0
20230816,165000,117802775,4075,4075,4075,4075,0
20230816,164900,117802775,4075,4075,4075,4075,0
20230816,164800,117802775,4075,4075,4075,4075,0
20230816,164700,117802775,4075,4075,4075,4075,969
20230816,164600,117802775,4075,4075,4075,4075,0
20230816,164500,117802775,4075,4075,4075,4075,0
20230816,164400,117802775,4075,4075,4075,4075,0
20230816,164300,117802775,4075,4075,4075,4075,0
20230816,164200,117802775,4075,4075,4075,4075,0
20230816,164100,117802775,4075,4075,4075,4075,0
20230816,164000,117802775,4075,4075,4075,4075,0
20230816,163900,117802775,4075,4075,4075,4075,0
20230816,163800,117802775,4075,4075,4075,4075,0
20230816,163700,117802775,4075,4075,4075,4075,0
20230816,163600,117802775,4075,4075,4075,4075,0
20230816,163500,117802775,4075,4075,4075,4075,0
20230816,163400,117802775,4075,4075,4075,4075,0
20230816,163300,117802775,4075,4075,4075,4075,0
20230816,163200,117802775,4075,4075,4075,4075,0
20230816,163100,117802775,4075,4075,4075,4075,0
20230816,163000,117802775,4075,4075,4075,4075,0
20230816,162900,117802775,4075,4075,4075,4075,0
20230816,162800,117802775,4075,4075,4075,4075,0
20230816,162700,117802775,4075,4075,4075,4075,0
20230816,162600,117802775,4075,4075,4075,4075,0
20230816,162500,117802775,4075,4075,4075,4075,0
20230816,162400,117802775,4075,4075,4075,4075,0
20230816,162300,117802775,4075,4075,4075,4075,0
20230816,162200,117802775,4075,4075,4075,4075,0
20230816,162100,117802775,4075,4075,4075,4075,0
20230816,162000,117802775,4075,4075,4075,4075,0
20230816,161900,117802775,4075,4075,4075,4075,0
20230816,161800,117802775,4075,4075,4075,4075,0
20230816,161700,117802775,4075,4075,4075,4075,969
20230816,161600,117802775,4075,4075,4075,4075,0
20230816,161500,117802775,4075,4075,4075,4075,0
20230816,161400,117802775,4075,4075,4075,4075,0
20230816,161300,117802775,4075,4075,4075,4075,0
20230816,161200,117802775,4075,4075,4075,4075,0
20230816,161100,117802775,4075,4075,4075,4075,0
20230816,161000,117802775,4075,4075,4075,4075,0
20230816,160900,117802775,4075,4075,4075,4075,0
20230816,160800,117802775,4075,4075,4075,4075,0
20230816,160700,117802775,4075,4075,4075,4075,0
20230816,160600,117802775,4075,4075,4075,4075,0
20230816,160500,117802775,4075,4075,4075,4075,0
20230816,160400,117802775,4075,4075,4075,4075,0
20230816,160300,117802775,4075,4075,4075,4075,0
20230816,160200,117802775,4075,4075,4075,4075,0
20230816,160100,117802775,4075,4075,4075,4075,0
20230816,160000,117802775,4075,4075,4075,4075,0
20230816,155900,117802775,4075,4075,4075,4075,0
20230816,155800,117802775,4075,4075,4075,4075,0
20230816,155700,117802775,4075,4075,4075,4075,0
20230816,155600,117802775,4075,4075,4075,4075,0
20230816,155500,117802775,4075,4075,4075,4075,0
20230816,155400,117802775,4075,4075,4075,4075,0
20230816,155300,117802775,4075,4075,4075,4075,0
20230816,155200,117802775,4075,4075,4075,4075,0
20230816,155100,117802775,4075,4075,4075,4075,0
20230816,155000,117802775,4075,4075,4075,4075,0
20230816,154900,117802775,4075,4075,4075,4075,0
20230816,154800,117802775,4075,4075,4075,4075,0
20230816,154700,117802775,4075,4075,4075,4075,969
20230816,154600,117802775,4075,4075,4075,4075,0
20230816,154500,117802775,4075,4075,4075,4075,0
20230816,154400,117802775,4075,4075,4075,4075,0
20230816,154300,117802775,4075,4075,4075,4075,0
20230816,154200,117802775,4075,4075,4075,4075,0
20230816,154100,117802775,4075,4075,4075,4075,0
20230816,154000,117802775,4075,4075,4075,4075,0
20230816,153900,117802775,4075,4075,4075,4075,0
20230816,153800,117802775,4075,4075,4075,4075,0
20230816,153700,117802775,4075,4075,4075,4075,0
20230816,153600,117802775,4075,4075,4075,4075,0
20230816,153500,117802775,4075,4075,4075,4075,0
20230816,153400,117802775,4075,4075,4075,4075,0
20230816,153300,117802775,4075,4075,4075,4075,0
20230816,153200,117802775,4075,4075,4075,4075,0
20230816,153100,117802775,4075,4075,4075,4075,0
20230816,153000,117802775,4075,4075,4075,4075,969
20230816,152900,113854100,4070,4070,4070,4070,0
20230816,152800,113854100,4070,4070,4070,4070,0
20230816,152700,113854100,4070,4070,4070,4070,0
20230816,152600,113854100,4070,4070,4070,4070,0
20230816,152500,113854100,4070,4070,4070,4070,0
20230816,152400,113854100,4070,4070,4070,4070,0
20230816,152300,113854100,4070,4070,4070,4070,0
20230816,152200,113854100,4070,4070,4070,4070,0
20230816,152100,113854100,4070,4070,4070,4070,0
20230816,152000,113854100,4070,4070,4070,4070,0
20230816,151900,113854100,4070,4070,4070,4070,0
20230816,151800,113854100,4070,4075,4075,4070,81
20230816,151700,113524300,4075,4075,4075,4075,24
20230816,151600,113426500,4100,4100,4100,4100,73
20230816,151500,113127200,4100,4100,4100,4100,0
20230816,151400,113127200,4100,4100,4100,4100,0
20230816,151300,113127200,4100,4100,4100,4100,30
20230816,151200,113004200,4075,4105,4105,4075,123
20230816,151100,112499345,4105,4105,4105,4105,1
20230816,151000,112495240,4065,4065,4065,4065,39
20230816,150900,112336705,4100,4100,4105,4100,45
20230816,150800,112152085,4100,4100,4100,4100,30
20230816,150700,112029085,4050,4065,4110,4035,1393
20230816,150600,106388755,4070,4100,4100,4070,2640
20230816,150500,95608125,4100,4100,4100,4100,111
20230816,150400,95153025,4100,4100,4100,4100,101
20230816,150300,94738925,4110,4110,4110,4110,30
20230816,150200,94615625,4110,4110,4110,4110,0
20230816,150100,94615625,4110,4110,4110,4110,0
20230816,150000,94615625,4110,4110,4110,4110,31
20230816,145900,94488215,4115,4115,4115,4115,0
20230816,145800,94488215,4115,4115,4115,4115,40
20230816,145700,94323615,4100,4110,4110,4100,1452
20230816,145600,88368750,4110,4110,4110,4110,1
20230816,145500,88364640,4110,4110,4110,4110,0
20230816,145400,88364640,4110,4110,4110,4110,0
20230816,145300,88364640,4110,4120,4120,4110,375
20230816,145200,86822100,4115,4115,4115,4115,0
20230816,145100,86822100,4115,4115,4115,4115,0
20230816,145000,86822100,4115,4115,4115,4115,0
20230816,144900,86822100,4115,4115,4115,4115,0
20230816,144800,86822100,4115,4125,4125,4115,338
20230816,144700,85429555,4130,4130,4130,4130,56
20230816,144600,85198275,4135,4135,4135,4135,72
20230816,144500,84900555,4135,4135,4135,4135,0
20230816,144400,84900555,4135,4135,4135,4135,0
20230816,144300,84900555,4135,4135,4135,4135,5
20230816,144200,84879880,4135,4135,4135,4135,5
20230816,144100,84859205,4140,4140,4140,4140,0
20230816,144000,84859205,4140,4140,4140,4140,0
20230816,143900,84859205,4140,4140,4140,4140,0
20230816,143800,84859205,4140,4140,4140,4140,0
20230816,143700,84859205,4140,4140,4140,4140,0
20230816,143600,84859205,4140,4140,4140,4140,0
20230816,143500,84859205,4140,4140,4140,4140,0
20230816,143400,84859205,4140,4140,4140,4140,0
20230816,143300,84859205,4140,4140,4140,4140,0
20230816,143200,84859205,4140,4140,4140,4140,0
20230816,143100,84859205,4140,4140,4140,4140,3
20230816,143000,84846785,4140,4140,4140,4140,0
20230816,142900,84846785,4140,4140,4140,4140,0
20230816,142800,84846785,4140,4140,4140,4140,60
20230816,142700,84598385,4115,4115,4115,4115,0
20230816,142600,84598385,4115,4115,4115,4115,0
20230816,142500,84598385,4115,4115,4115,4115,0
20230816,142400,84598385,4115,4115,4115,4115,0
20230816,142300,84598385,4115,4115,4115,4115,0
20230816,142200,84598385,4115,4115,4115,4115,0
20230816,142100,84598385,4115,4115,4115,4115,0
20230816,142000,84598385,4115,4115,4115,4115,0
20230816,141900,84598385,4115,4115,4115,4115,0
20230816,141800,84598385,4115,4115,4115,4115,0
20230816,141700,84598385,4115,4115,4115,4115,0
20230816,141600,84598385,4115,4115,4115,4115,0
20230816,141500,84598385,4115,4115,4115,4115,0
20230816,141400,84598385,4115,4115,4115,4115,1
20230816,141300,84594270,4140,4140,4140,4140,0
20230816,141200,84594270,4140,4140,4140,4140,0
20230816,141100,84594270,4140,4140,4140,4140,0
20230816,141000,84594270,4140,4140,4140,4140,0
20230816,140900,84594270,4140,4140,4140,4140,0
20230816,140800,84594270,4140,4140,4140,4140,0
20230816,140700,84594270,4140,4140,4140,4140,0
20230816,140600,84594270,4140,4140,4140,4140,0
20230816,140500,84594270,4140,4140,4140,4140,0
20230816,140400,84594270,4140,4140,4140,4140,0
20230816,140300,84594270,4140,4140,4140,4140,0
20230816,140200,84594270,4140,4140,4140,4140,0
20230816,140100,84594270,4140,4140,4140,4140,0
20230816,140000,84594270,4140,4140,4140,4140,0
20230816,135900,84594270,4140,4140,4140,4140,0
20230816,135800,84594270,4140,4140,4140,4140,40
20230816,135700,84428670,4110,4110,4110,4110,0
20230816,135600,84428670,4110,4110,4110,4110,0
20230816,135500,84428670,4110,4110,4110,4110,0
20230816,135400,84428670,4110,4110,4110,4110,0
20230816,135300,84428670,4110,4110,4110,4110,0
20230816,135200,84428670,4110,4110,4110,4110,50
20230816,135100,84223170,4130,4130,4130,4130,1200
20230816,135000,79267170,4115,4115,4115,4115,5
20230816,134900,79246595,4115,4115,4115,4115,0
20230816,134800,79246595,4115,4115,4115,4115,120
20230816,134700,78752795,4120,4120,4120,4120,3
20230816,134600,78740435,4120,4120,4120,4120,3
20230816,134500,78728075,4120,4120,4120,4120,35
20230816,134400,78583875,4120,4120,4120,4120,0
20230816,134300,78583875,4120,4120,4120,4120,1
20230816,134200,78579755,4120,4120,4120,4120,0
20230816,134100,78579755,4120,4115,4120,4115,90
20230816,134000,78209355,4115,4115,4115,4115,0
20230816,133900,78209355,4115,4115,4115,4115,0
20230816,133800,78209355,4115,4115,4115,4115,0
20230816,133700,78209355,4115,4115,4115,4115,0
20230816,133600,78209355,4115,4120,4120,4115,38
20230816,133500,78052800,4120,4115,4120,4115,31
20230816,133400,77925230,4115,4115,4115,4115,1
20230816,133300,77921115,4115,4115,4115,4115,0
20230816,133200,77921115,4115,4115,4115,4115,0
20230816,133100,77921115,4115,4115,4115,4115,0
20230816,133000,77921115,4115,4115,4115,4115,2
20230816,132900,77912885,4115,4120,4120,4115,68
20230816,132800,77632825,4120,4120,4120,4120,0
20230816,132700,77632825,4120,4120,4120,4120,0
20230816,132600,77632825,4120,4120,4120,4120,0
20230816,132500,77632825,4120,4120,4120,4120,0
20230816,132400,77632825,4120,4120,4120,4120,0
20230816,132300,77632825,4120,4120,4120,4120,0
20230816,132200,77632825,4120,4120,4120,4120,0
20230816,132100,77632825,4120,4120,4120,4120,0
20230816,132000,77632825,4120,4125,4125,4120,9
20230816,131900,77595710,4125,4125,4125,4125,1
20230816,131800,77591585,4125,4125,4125,4125,0
20230816,131700,77591585,4125,4125,4125,4125,8
20230816,131600,77558585,4110,4110,4110,4110,0
20230816,131500,77558585,4110,4110,4110,4110,0
20230816,131400,77558585,4110,4110,4110,4110,0
20230816,131300,77558585,4110,4110,4110,4110,40
20230816,131200,77394185,4115,4115,4115,4115,155
20230816,131100,76756360,4115,4115,4115,4115,823
20230816,131000,73369715,4125,4125,4125,4125,0
20230816,130900,73369715,4125,4125,4125,4125,0
20230816,130800,73369715,4125,4125,4125,4125,0
20230816,130700,73369715,4125,4125,4125,4125,0
20230816,130600,73369715,4125,4125,4125,4125,0
20230816,130500,73369715,4125,4125,4125,4125,0
20230816,130400,73369715,4125,4125,4125,4125,0
20230816,130300,73369715,4125,4125,4125,4125,0
20230816,130200,73369715,4125,4125,4125,4125,12
20230816,130100,73320215,4120,4120,4120,4120,0
20230816,130000,73320215,4120,4120,4120,4120,272
20230816,125900,72199575,4130,4130,4130,4130,0
20230816,125800,72199575,4130,4130,4130,4130,0
20230816,125700,72199575,4130,4130,4130,4130,0
20230816,125600,72199575,4130,4130,4130,4130,12
20230816,125500,72150015,4125,4125,4125,4125,0
20230816,125400,72150015,4125,4125,4125,4125,0
20230816,125300,72150015,4125,4125,4125,4125,2
20230816,125200,72141765,4125,4125,4125,4125,32
20230816,125100,72009765,4125,4125,4125,4125,0
20230816,125000,72009765,4125,4125,4125,4125,0
20230816,124900,72009765,4125,4125,4125,4125,0
20230816,124800,72009765,4125,4125,4125,4125,0
20230816,124700,72009765,4125,4125,4125,4125,36
20230816,124600,71861265,4125,4125,4125,4125,5
20230816,124500,71840640,4125,4125,4125,4125,1
20230816,124400,71836515,4125,4125,4125,4125,10
20230816,124300,71795265,4125,4125,4125,4125,0
20230816,124200,71795265,4125,4125,4125,4125,2
20230816,124100,71787015,4125,4120,4125,4120,37
20230816,124000,71634540,4120,4120,4120,4120,0
20230816,123900,71634540,4120,4120,4120,4120,0
20230816,123800,71634540,4120,4120,4120,4120,0
20230816,123700,71634540,4120,4120,4120,4120,0
20230816,123600,71634540,4120,4120,4120,4120,0
20230816,123500,71634540,4120,4120,4120,4120,0
20230816,123400,71634540,4120,4120,4120,4120,0
20230816,123300,71634540,4120,4120,4120,4120,3
20230816,123200,71622180,4120,4120,4120,4120,0
20230816,123100,71622180,4120,4120,4120,4120,0
20230816,123000,71622180,4120,4120,4120,4120,0
20230816,122900,71622180,4120,4120,4120,4120,0
20230816,122800,71622180,4120,4120,4120,4120,0
20230816,122700,71622180,4120,4120,4120,4120,0
20230816,122600,71622180,4120,4120,4120,4120,0
20230816,122500,71622180,4120,4125,4125,4120,527
20230816,122400,69450920,4130,4130,4130,4130,7
20230816,122300,69422010,4125,4125,4125,4125,0
20230816,122200,69422010,4125,4125,4125,4125,0
20230816,122100,69422010,4125,4125,4125,4125,0
20230816,122000,69422010,4125,4125,4125,4125,0
20230816,121900,69422010,4125,4125,4125,4125,0
20230816,121800,69422010,4125,4125,4125,4125,0
20230816,121700,69422010,4125,4125,4125,4125,0
20230816,121600,69422010,4125,4125,4125,4125,20
20230816,121500,69339510,4115,4115,4115,4115,0
20230816,121400,69339510,4115,4115,4115,4115,0
20230816,121300,69339510,4115,4115,4115,4115,0
20230816,121200,69339510,4115,4115,4115,4115,0
20230816,121100,69339510,4115,4115,4115,4115,0
20230816,121000,69339510,4115,4115,4115,4115,0
20230816,120900,69339510,4115,4115,4115,4115,0
20230816,120800,69339510,4115,4115,4115,4115,0
20230816,120700,69339510,4115,4115,4115,4115,0
20230816,120600,69339510,4115,4115,4115,4115,7
20230816,120500,69310705,4125,4125,4125,4125,0
20230816,120400,69310705,4125,4125,4125,4125,0
20230816,120300,69310705,4125,4125,4125,4125,20
20230816,120200,69228205,4115,4115,4115,4115,0
20230816,120100,69228205,4115,4115,4115,4115,0
20230816,120000,69228205,4115,4115,4115,4115,0
20230816,115900,69228205,4115,4115,4115,4115,0
20230816,115800,69228205,4115,4115,4115,4115,0
20230816,115700,69228205,4115,4115,4115,4115,100
20230816,115600,68816705,4115,4115,4115,4115,0
20230816,115500,68816705,4115,4115,4115,4115,0
20230816,115400,68816705,4115,4115,4115,4115,0
20230816,115300,68816705,4115,4115,4115,4115,0
20230816,115200,68816705,4115,4115,4115,4115,2
20230816,115100,68808475,4110,4115,4115,4110,37
20230816,115000,68656285,4115,4115,4115,4115,991
20230816,114900,64578320,4115,4115,4115,4115,0
20230816,114800,64578320,4115,4115,4115,4115,0
20230816,114700,64578320,4115,4120,4120,4115,22
20230816,114600,64487725,4115,4115,4115,4115,0
20230816,114500,64487725,4115,4115,4115,4115,491
20230816,114400,62467260,4115,4120,4120,4115,257
20230816,114300,61408465,4125,4125,4125,4125,1
20230816,114200,61404340,4145,4145,4145,4145,0
20230816,114100,61404340,4145,4145,4145,4145,0
20230816,114000,61404340,4145,4145,4145,4145,0
20230816,113900,61404340,4145,4145,4145,4145,0
20230816,113800,61404340,4145,4145,4145,4145,0
20230816,113700,61404340,4145,4145,4145,4145,0
20230816,113600,61404340,4145,4145,4145,4145,0
20230816,113500,61404340,4145,4145,4145,4145,0
20230816,113400,61404340,4145,4145,4145,4145,0
20230816,113300,61404340,4145,4145,4145,4145,0
20230816,113200,61404340,4145,4145,4145,4145,0
20230816,113100,61404340,4145,4145,4145,4145,0
20230816,113000,61404340,4145,4145,4145,4145,0
20230816,112900,61404340,4145,4145,4145,4145,0
20230816,112800,61404340,4145,4145,4145,4145,0
20230816,112700,61404340,4145,4145,4145,4145,0
20230816,112600,61404340,4145,4145,4145,4145,0
20230816,112500,61404340,4145,4145,4145,4145,0
20230816,112400,61404340,4145,4145,4145,4145,0
20230816,112300,61404340,4145,4145,4145,4145,0
20230816,112200,61404340,4145,4145,4145,4145,0
20230816,112100,61404340,4145,4145,4145,4145,2
20230816,112000,61396050,4110,4110,4110,4110,0
20230816,111900,61396050,4110,4110,4110,4110,0
20230816,111800,61396050,4110,4110,4110,4110,5
20230816,111700,61375500,4115,4120,4120,4115,1443
20230816,111600,55434630,4125,4125,4125,4125,169
20230816,111500,54737505,4130,4130,4130,4130,0
20230816,111400,54737505,4130,4130,4130,4130,0
20230816,111300,54737505,4130,4130,4130,4130,363
20230816,111200,53238315,4130,4130,4130,4130,0
20230816,111100,53238315,4130,4130,4130,4130,0
20230816,111000,53238315,4130,4140,4140,4130,110
20230816,110900,52783675,4130,4130,4130,4130,0
20230816,110800,52783675,4130,4130,4130,4130,0
20230816,110700,52783675,4130,4130,4130,4130,0
20230816,110600,52783675,4130,4130,4130,4130,0
20230816,110500,52783675,4130,4130,4130,4130,0
20230816,110400,52783675,4130,4130,4130,4130,0
20230816,110300,52783675,4130,4130,4130,4130,0
20230816,110200,52783675,4130,4130,4130,4130,0
20230816,110100,52783675,4130,4130,4130,4130,0
20230816,110000,52783675,4130,4130,4130,4130,100
20230816,105900,52370675,4125,4125,4125,4125,0
20230816,105800,52370675,4125,4125,4125,4125,0
20230816,105700,52370675,4125,4125,4125,4125,0
20230816,105600,52370675,4125,4125,4125,4125,0
20230816,105500,52370675,4125,4125,4125,4125,0
20230816,105400,52370675,4125,4125,4125,4125,0
20230816,105300,52370675,4125,4125,4125,4125,0
20230816,105200,52370675,4125,4125,4125,4125,0
20230816,105100,52370675,4125,4135,4135,4125,214
20230816,105000,51487255,4150,4150,4150,4150,0
20230816,104900,51487255,4150,4150,4150,4150,0
20230816,104800,51487255,4150,4150,4150,4150,5
20230816,104700,51466505,4150,4150,4150,4150,0
20230816,104600,51466505,4150,4150,4150,4150,0
20230816,104500,51466505,4150,4150,4150,4150,120
20230816,104400,50968505,4130,4130,4130,4130,0
20230816,104300,50968505,4130,4130,4130,4130,0
20230816,104200,50968505,4130,4130,4130,4130,0
20230816,104100,50968505,4130,4130,4130,4130,80
20230816,104000,50638105,4130,4130,4130,4130,20
20230816,103900,50555505,4150,4150,4150,4150,0
20230816,103800,50555505,4150,4150,4150,4150,0
20230816,103700,50555505,4150,4150,4150,4150,0
20230816,103600,50555505,4150,4150,4150,4150,100
20230816,103500,50140505,4150,4150,4150,4150,0
20230816,103400,50140505,4150,4150,4150,4150,0
20230816,103300,50140505,4150,4150,4150,4150,40
20230816,103200,49974505,4125,4125,4125,4125,0
20230816,103100,49974505,4125,4125,4125,4125,0
20230816,103000,49974505,4125,4130,4130,4125,278
20230816,102900,48827670,4125,4125,4125,4125,0
20230816,102800,48827670,4125,4125,4125,4125,0
20230816,102700,48827670,4125,4125,4125,4125,0
20230816,102600,48827670,4125,4125,4125,4125,0
20230816,102500,48827670,4125,4150,4150,4125,486
20230816,102400,46815445,4165,4165,4165,4165,1
20230816,102300,46811280,4165,4165,4165,4165,4
20230816,102200,46794620,4150,4150,4150,4150,0
20230816,102100,46794620,4150,4150,4150,4150,100
20230816,102000,46379620,4160,4160,4160,4160,0
20230816,101900,46379620,4160,4160,4160,4160,137
20230816,101800,45809700,4175,4175,4175,4175,0
20230816,101700,45809700,4175,4175,4175,4175,0
20230816,101600,45809700,4175,4175,4175,4175,0
20230816,101500,45809700,4175,4175,4175,4175,0
20230816,101400,45809700,4175,4175,4175,4175,0
20230816,101300,45809700,4175,4175,4175,4175,0
20230816,101200,45809700,4175,4175,4175,4175,0
20230816,101100,45809700,4175,4175,4175,4175,0
20230816,101000,45809700,4175,4175,4175,4175,0
20230816,100900,45809700,4175,4175,4175,4175,0
20230816,100800,45809700,4175,4175,4175,4175,0
20230816,100700,45809700,4175,4175,4175,4175,0
20230816,100600,45809700,4175,4175,4175,4175,0
20230816,100500,45809700,4175,4175,4175,4175,11
20230816,100400,45763775,4175,4175,4175,4175,0
20230816,100300,45763775,4175,4175,4175,4175,0
20230816,100200,45763775,4175,4175,4175,4175,0
20230816,100100,45763775,4175,4175,4175,4175,10
20230816,100000,45722025,4175,4175,4175,4175,14
20230816,095900,45663575,4175,4175,4175,4175,1
20230816,095800,45659400,4175,4175,4175,4175,22
20230816,095700,45567550,4175,4175,4175,4175,13
20230816,095600,45513275,4175,4175,4175,4175,0
20230816,095500,45513275,4175,4175,4175,4175,4
20230816,095400,45496575,4175,4175,4175,4175,6
20230816,095300,45471525,4175,4175,4175,4175,10
20230816,095200,45429775,4175,4175,4175,4175,0
20230816,095100,45429775,4175,4175,4175,4175,64
20230816,095000,45162575,4170,4170,4170,4170,11
20230816,094900,45116705,4170,4170,4170,4170,12
20230816,094800,45066665,4170,4170,4170,4170,1
20230816,094700,45062495,4170,4170,4170,4170,0
20230816,094600,45062495,4170,4170,4170,4170,0
20230816,094500,45062495,4170,4170,4170,4170,226
20230816,094400,44120075,4170,4170,4170,4170,8
20230816,094300,44086715,4165,4165,4165,4165,0
20230816,094200,44086715,4165,4165,4165,4165,0
20230816,094100,44086715,4165,4165,4165,4165,0
20230816,094000,44086715,4165,4165,4165,4165,0
20230816,093900,44086715,4165,4145,4165,4145,1048
20230816,093800,39728800,4150,4150,4150,4145,128
20230816,093700,39197675,4150,4150,4150,4150,23
20230816,093600,39102225,4155,4155,4155,4155,1
20230816,093500,39098070,4160,4160,4160,4160,0
20230816,093400,39098070,4160,4160,4160,4160,1
20230816,093300,39093910,4185,4185,4185,4185,0
20230816,093200,39093910,4185,4185,4185,4185,0
20230816,093100,39093910,4185,4185,4185,4185,0
20230816,093000,39093910,4185,4185,4185,4185,0
20230816,092900,39093910,4185,4185,4185,4185,0
20230816,092800,39093910,4185,4185,4185,4185,0
20230816,092700,39093910,4185,4185,4185,4185,1
20230816,092600,39089725,4185,4185,4185,4185,0
20230816,092500,39089725,4185,4185,4185,4185,0
20230816,092400,39089725,4185,4185,4185,4185,0
20230816,092300,39089725,4185,4185,4185,4185,0
20230816,092200,39089725,4185,4185,4185,4185,0
20230816,092100,39089725,4185,4175,4185,4175,456
20230816,092000,37185365,4170,4180,4180,4170,505
20230816,091900,35079465,4145,4140,4145,4140,128
20230816,091800,34549360,4085,4105,4105,4085,1565
20230816,091700,28127120,4110,4110,4110,4110,0
20230816,091600,28127120,4110,4115,4115,4110,3
20230816,091500,28114785,4120,4140,4140,4120,454
20230816,091400,26243795,4140,4140,4140,4130,593
20230816,091300,23793065,4130,4130,4130,4130,0
20230816,091200,23793065,4130,4130,4130,4130,94
20230816,091100,23404845,4130,4135,4135,4130,38
20230816,091000,23247900,4130,4130,4130,4130,8
20230816,090900,23214860,4120,4150,4150,4120,8
20230816,090800,23181860,4150,4120,4150,4120,179
20230816,090700,22439250,4120,4130,4130,4120,2171
20230816,090600,13473100,4130,4140,4140,4130,151
20230816,090500,12848030,4140,4155,4155,4140,1240
20230816,090400,7700725,4155,4200,4200,4155,693
20230816,090300,4816465,4200,4200,4200,4200,8
20230816,090200,4782865,4160,4160,4160,4160,0
20230816,090100,4782865,4160,4245,4245,4160,29
20230816,090000,4660440,4260,4260,4260,4260,1094