KissMeData/045340/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191800,83850730,4345,4345,4345,4345,96
20230906,191700,83850730,4345,4345,4345,4345,0
20230906,191600,83850730,4345,4345,4345,4345,0
20230906,191500,83850730,4345,4345,4345,4345,0
20230906,191400,83850730,4345,4345,4345,4345,0
20230906,191300,83850730,4345,4345,4345,4345,0
20230906,191200,83850730,4345,4345,4345,4345,0
20230906,191100,83850730,4345,4345,4345,4345,0
20230906,191000,83850730,4345,4345,4345,4345,0
20230906,190900,83850730,4345,4345,4345,4345,0
20230906,190800,83850730,4345,4345,4345,4345,0
20230906,190700,83850730,4345,4345,4345,4345,0
20230906,190600,83850730,4345,4345,4345,4345,0
20230906,190500,83850730,4345,4345,4345,4345,0
20230906,190400,83850730,4345,4345,4345,4345,0
20230906,190300,83850730,4345,4345,4345,4345,0
20230906,190200,83850730,4345,4345,4345,4345,0
20230906,190100,83850730,4345,4345,4345,4345,0
20230906,190000,83850730,4345,4345,4345,4345,0
20230906,185900,83850730,4345,4345,4345,4345,0
20230906,185800,83850730,4345,4345,4345,4345,0
20230906,185700,83850730,4345,4345,4345,4345,0
20230906,185600,83850730,4345,4345,4345,4345,0
20230906,185500,83850730,4345,4345,4345,4345,0
20230906,185400,83850730,4345,4345,4345,4345,0
20230906,185300,83850730,4345,4345,4345,4345,0
20230906,185200,83850730,4345,4345,4345,4345,0
20230906,185100,83850730,4345,4345,4345,4345,0
20230906,185000,83850730,4345,4345,4345,4345,0
20230906,184900,83850730,4345,4345,4345,4345,0
20230906,184800,83850730,4345,4345,4345,4345,96
20230906,184700,83850730,4345,4345,4345,4345,0
20230906,184600,83850730,4345,4345,4345,4345,0
20230906,184500,83850730,4345,4345,4345,4345,0
20230906,184400,83850730,4345,4345,4345,4345,0
20230906,184300,83850730,4345,4345,4345,4345,0
20230906,184200,83850730,4345,4345,4345,4345,0
20230906,184100,83850730,4345,4345,4345,4345,0
20230906,184000,83850730,4345,4345,4345,4345,0
20230906,183900,83850730,4345,4345,4345,4345,0
20230906,183800,83850730,4345,4345,4345,4345,0
20230906,183700,83850730,4345,4345,4345,4345,0
20230906,183600,83850730,4345,4345,4345,4345,0
20230906,183500,83850730,4345,4345,4345,4345,0
20230906,183400,83850730,4345,4345,4345,4345,0
20230906,183300,83850730,4345,4345,4345,4345,0
20230906,183200,83850730,4345,4345,4345,4345,0
20230906,183100,83850730,4345,4345,4345,4345,0
20230906,183000,83850730,4345,4345,4345,4345,0
20230906,182900,83850730,4345,4345,4345,4345,0
20230906,182800,83850730,4345,4345,4345,4345,0
20230906,182700,83850730,4345,4345,4345,4345,0
20230906,182600,83850730,4345,4345,4345,4345,0
20230906,182500,83850730,4345,4345,4345,4345,0
20230906,182400,83850730,4345,4345,4345,4345,0
20230906,182300,83850730,4345,4345,4345,4345,0
20230906,182200,83850730,4345,4345,4345,4345,0
20230906,182100,83850730,4345,4345,4345,4345,0
20230906,182000,83850730,4345,4345,4345,4345,0
20230906,181900,83850730,4345,4345,4345,4345,0
20230906,181800,83850730,4345,4345,4345,4345,96
20230906,181700,83850730,4345,4345,4345,4345,0
20230906,181600,83850730,4345,4345,4345,4345,0
20230906,181500,83850730,4345,4345,4345,4345,0
20230906,181400,83850730,4345,4345,4345,4345,0
20230906,181300,83850730,4345,4345,4345,4345,0
20230906,181200,83850730,4345,4345,4345,4345,0
20230906,181100,83850730,4345,4345,4345,4345,0
20230906,181000,83850730,4345,4345,4345,4345,0
20230906,180900,83850730,4345,4345,4345,4345,0
20230906,180800,83850730,4345,4345,4345,4345,0
20230906,180700,83850730,4345,4345,4345,4345,0
20230906,180600,83850730,4345,4345,4345,4345,0
20230906,180500,83850730,4345,4345,4345,4345,0
20230906,180400,83850730,4345,4345,4345,4345,0
20230906,180300,83850730,4345,4345,4345,4345,0
20230906,180200,83850730,4345,4345,4345,4345,0
20230906,180100,83850730,4345,4345,4345,4345,0
20230906,180000,83850730,4345,4345,4345,4345,0
20230906,175900,83850730,4345,4345,4345,4345,0
20230906,175800,83850730,4345,4345,4345,4345,0
20230906,175700,83850730,4345,4345,4345,4345,0
20230906,175600,83850730,4345,4345,4345,4345,0
20230906,175500,83850730,4345,4345,4345,4345,0
20230906,175400,83850730,4345,4345,4345,4345,0
20230906,175300,83850730,4345,4345,4345,4345,0
20230906,175200,83850730,4345,4345,4345,4345,0
20230906,175100,83850730,4345,4345,4345,4345,0
20230906,175000,83850730,4345,4345,4345,4345,0
20230906,174900,83850730,4345,4345,4345,4345,0
20230906,174800,83850730,4345,4345,4345,4345,96
20230906,174700,83850730,4345,4345,4345,4345,0
20230906,174600,83850730,4345,4345,4345,4345,0
20230906,174500,83850730,4345,4345,4345,4345,0
20230906,174400,83850730,4345,4345,4345,4345,0
20230906,174300,83850730,4345,4345,4345,4345,0
20230906,174200,83850730,4345,4345,4345,4345,0
20230906,174100,83850730,4345,4345,4345,4345,0
20230906,174000,83850730,4345,4345,4345,4345,0
20230906,173900,83850730,4345,4345,4345,4345,0
20230906,173800,83850730,4345,4345,4345,4345,0
20230906,173700,83850730,4345,4345,4345,4345,0
20230906,173600,83850730,4345,4345,4345,4345,0
20230906,173500,83850730,4345,4345,4345,4345,0
20230906,173400,83850730,4345,4345,4345,4345,0
20230906,173300,83850730,4345,4345,4345,4345,0
20230906,173200,83850730,4345,4345,4345,4345,0
20230906,173100,83850730,4345,4345,4345,4345,0
20230906,173000,83850730,4345,4345,4345,4345,0
20230906,172900,83850730,4345,4345,4345,4345,0
20230906,172800,83850730,4345,4345,4345,4345,0
20230906,172700,83850730,4345,4345,4345,4345,0
20230906,172600,83850730,4345,4345,4345,4345,0
20230906,172500,83850730,4345,4345,4345,4345,0
20230906,172400,83850730,4345,4345,4345,4345,0
20230906,172300,83850730,4345,4345,4345,4345,0
20230906,172200,83850730,4345,4345,4345,4345,0
20230906,172100,83850730,4345,4345,4345,4345,0
20230906,172000,83850730,4345,4345,4345,4345,0
20230906,171900,83850730,4345,4345,4345,4345,0
20230906,171800,83850730,4345,4345,4345,4345,96
20230906,171700,83850730,4345,4345,4345,4345,0
20230906,171600,83850730,4345,4345,4345,4345,0
20230906,171500,83850730,4345,4345,4345,4345,0
20230906,171400,83850730,4345,4345,4345,4345,0
20230906,171300,83850730,4345,4345,4345,4345,0
20230906,171200,83850730,4345,4345,4345,4345,0
20230906,171100,83850730,4345,4345,4345,4345,0
20230906,171000,83850730,4345,4345,4345,4345,0
20230906,170900,83850730,4345,4345,4345,4345,0
20230906,170800,83850730,4345,4345,4345,4345,0
20230906,170700,83850730,4345,4345,4345,4345,0
20230906,170600,83850730,4345,4345,4345,4345,0
20230906,170500,83850730,4345,4345,4345,4345,0
20230906,170400,83850730,4345,4345,4345,4345,0
20230906,170300,83850730,4345,4345,4345,4345,0
20230906,170200,83850730,4345,4345,4345,4345,0
20230906,170100,83850730,4345,4345,4345,4345,0
20230906,170000,83850730,4345,4345,4345,4345,0
20230906,165900,83850730,4345,4345,4345,4345,0
20230906,165800,83850730,4345,4345,4345,4345,0
20230906,165700,83850730,4345,4345,4345,4345,0
20230906,165600,83850730,4345,4345,4345,4345,0
20230906,165500,83850730,4345,4345,4345,4345,0
20230906,165400,83850730,4345,4345,4345,4345,0
20230906,165300,83850730,4345,4345,4345,4345,0
20230906,165200,83850730,4345,4345,4345,4345,0
20230906,165100,83850730,4345,4345,4345,4345,0
20230906,165000,83850730,4345,4345,4345,4345,0
20230906,164900,83850730,4345,4345,4345,4345,0
20230906,164800,83850730,4345,4345,4345,4345,96
20230906,164700,83850730,4345,4345,4345,4345,0
20230906,164600,83850730,4345,4345,4345,4345,0
20230906,164500,83850730,4345,4345,4345,4345,0
20230906,164400,83850730,4345,4345,4345,4345,0
20230906,164300,83850730,4345,4345,4345,4345,0
20230906,164200,83850730,4345,4345,4345,4345,0
20230906,164100,83850730,4345,4345,4345,4345,0
20230906,164000,83850730,4345,4345,4345,4345,0
20230906,163900,83850730,4345,4345,4345,4345,0
20230906,163800,83850730,4345,4345,4345,4345,0
20230906,163700,83850730,4345,4345,4345,4345,0
20230906,163600,83850730,4345,4345,4345,4345,0
20230906,163500,83850730,4345,4345,4345,4345,0
20230906,163400,83850730,4345,4345,4345,4345,0
20230906,163300,83850730,4345,4345,4345,4345,0
20230906,163200,83850730,4345,4345,4345,4345,0
20230906,163100,83850730,4345,4345,4345,4345,0
20230906,163000,83850730,4345,4345,4345,4345,0
20230906,162900,83850730,4345,4345,4345,4345,0
20230906,162800,83850730,4345,4345,4345,4345,0
20230906,162700,83850730,4345,4345,4345,4345,0
20230906,162600,83850730,4345,4345,4345,4345,0
20230906,162500,83850730,4345,4345,4345,4345,0
20230906,162400,83850730,4345,4345,4345,4345,0
20230906,162300,83850730,4345,4345,4345,4345,0
20230906,162200,83850730,4345,4345,4345,4345,0
20230906,162100,83850730,4345,4345,4345,4345,0
20230906,162000,83850730,4345,4345,4345,4345,0
20230906,161900,83850730,4345,4345,4345,4345,0
20230906,161800,83850730,4345,4345,4345,4345,96
20230906,161700,83850730,4345,4345,4345,4345,0
20230906,161600,83850730,4345,4345,4345,4345,0
20230906,161500,83850730,4345,4345,4345,4345,0
20230906,161400,83850730,4345,4345,4345,4345,0
20230906,161300,83850730,4345,4345,4345,4345,0
20230906,161200,83850730,4345,4345,4345,4345,0
20230906,161100,83850730,4345,4345,4345,4345,0
20230906,161000,83850730,4345,4345,4345,4345,0
20230906,160900,83850730,4345,4345,4345,4345,0
20230906,160800,83850730,4345,4345,4345,4345,0
20230906,160700,83850730,4345,4345,4345,4345,0
20230906,160600,83850730,4345,4345,4345,4345,0
20230906,160500,83850730,4345,4345,4345,4345,0
20230906,160400,83850730,4345,4345,4345,4345,0
20230906,160300,83850730,4345,4345,4345,4345,0
20230906,160200,83850730,4345,4345,4345,4345,0
20230906,160100,83850730,4345,4345,4345,4345,0
20230906,160000,83850730,4345,4345,4345,4345,0
20230906,155900,83850730,4345,4345,4345,4345,0
20230906,155800,83850730,4345,4345,4345,4345,0
20230906,155700,83850730,4345,4345,4345,4345,0
20230906,155600,83850730,4345,4345,4345,4345,0
20230906,155500,83850730,4345,4345,4345,4345,0
20230906,155400,83850730,4345,4345,4345,4345,0
20230906,155300,83850730,4345,4345,4345,4345,0
20230906,155200,83850730,4345,4345,4345,4345,0
20230906,155100,83850730,4345,4345,4345,4345,0
20230906,155000,83850730,4345,4345,4345,4345,0
20230906,154900,83850730,4345,4345,4345,4345,0
20230906,154800,83850730,4345,4345,4345,4345,96
20230906,154700,83850730,4345,4345,4345,4345,0
20230906,154600,83850730,4345,4345,4345,4345,0
20230906,154500,83850730,4345,4345,4345,4345,0
20230906,154400,83850730,4345,4345,4345,4345,0
20230906,154300,83850730,4345,4345,4345,4345,0
20230906,154200,83850730,4345,4345,4345,4345,0
20230906,154100,83850730,4345,4345,4345,4345,0
20230906,154000,83850730,4345,4345,4345,4345,0
20230906,153900,83850730,4345,4345,4345,4345,0
20230906,153800,83850730,4345,4345,4345,4345,0
20230906,153700,83850730,4345,4345,4345,4345,0
20230906,153600,83850730,4345,4345,4345,4345,0
20230906,153500,83850730,4345,4345,4345,4345,0
20230906,153400,83850730,4345,4345,4345,4345,0
20230906,153300,83850730,4345,4345,4345,4345,0
20230906,153200,83850730,4345,4345,4345,4345,0
20230906,153100,83850730,4345,4345,4345,4345,0
20230906,153000,83850730,4345,4345,4345,4345,96
20230906,152900,83433610,4320,4320,4320,4320,0
20230906,152800,83433610,4320,4320,4320,4320,0
20230906,152700,83433610,4320,4320,4320,4320,0
20230906,152600,83433610,4320,4320,4320,4320,0
20230906,152500,83433610,4320,4320,4320,4320,0
20230906,152400,83433610,4320,4320,4320,4320,0
20230906,152300,83433610,4320,4320,4320,4320,0
20230906,152200,83433610,4320,4320,4320,4320,0
20230906,152100,83433610,4320,4320,4320,4320,0
20230906,152000,83433610,4320,4320,4320,4320,0
20230906,151900,83433610,4320,4320,4320,4320,0
20230906,151800,83433610,4320,4320,4320,4320,107
20230906,151700,82971370,4310,4310,4310,4310,0
20230906,151600,82971370,4310,4310,4310,4310,10
20230906,151500,82928270,4320,4320,4320,4320,1
20230906,151400,82923950,4310,4310,4310,4310,0
20230906,151300,82923950,4310,4310,4310,4310,115
20230906,151200,82428300,4320,4315,4320,4310,72
20230906,151100,82117910,4320,4320,4320,4320,10
20230906,151000,82074710,4315,4315,4315,4315,20
20230906,150900,81988410,4315,4315,4315,4315,413
20230906,150800,80206315,4320,4320,4320,4320,0
20230906,150700,80206315,4320,4325,4325,4320,1820
20230906,150600,72340865,4330,4325,4330,4325,5
20230906,150500,72319235,4325,4330,4330,4325,128
20230906,150400,71765015,4340,4340,4340,4340,0
20230906,150300,71765015,4340,4340,4340,4340,0
20230906,150200,71765015,4340,4340,4340,4340,0
20230906,150100,71765015,4340,4340,4340,4340,0
20230906,150000,71765015,4340,4340,4340,4340,0
20230906,145900,71765015,4340,4340,4340,4340,0
20230906,145800,71765015,4340,4335,4340,4335,10
20230906,145700,71721660,4330,4330,4330,4330,10
20230906,145600,71678360,4330,4330,4330,4330,3
20230906,145500,71665370,4330,4330,4330,4330,85
20230906,145400,71297320,4330,4330,4330,4330,0
20230906,145300,71297320,4330,4330,4330,4330,208
20230906,145200,70396680,4345,4345,4345,4345,0
20230906,145100,70396680,4345,4345,4345,4345,0
20230906,145000,70396680,4345,4345,4345,4345,0
20230906,144900,70396680,4345,4345,4345,4345,0
20230906,144800,70396680,4345,4345,4345,4345,0
20230906,144700,70396680,4345,4345,4345,4345,0
20230906,144600,70396680,4345,4345,4345,4345,0
20230906,144500,70396680,4345,4345,4345,4345,0
20230906,144400,70396680,4345,4345,4345,4345,0
20230906,144300,70396680,4345,4345,4345,4345,0
20230906,144200,70396680,4345,4345,4345,4345,0
20230906,144100,70396680,4345,4345,4345,4345,0
20230906,144000,70396680,4345,4345,4345,4345,0
20230906,143900,70396680,4345,4345,4345,4345,0
20230906,143800,70396680,4345,4345,4345,4345,0
20230906,143700,70396680,4345,4345,4345,4345,0
20230906,143600,70396680,4345,4345,4345,4345,0
20230906,143500,70396680,4345,4345,4345,4345,0
20230906,143400,70396680,4345,4345,4345,4345,0
20230906,143300,70396680,4345,4345,4345,4345,1
20230906,143200,70392335,4350,4350,4350,4350,0
20230906,143100,70392335,4350,4350,4350,4350,0
20230906,143000,70392335,4350,4350,4350,4350,0
20230906,142900,70392335,4350,4350,4350,4350,0
20230906,142800,70392335,4350,4350,4350,4350,0
20230906,142700,70392335,4350,4350,4350,4350,0
20230906,142600,70392335,4350,4350,4350,4350,0
20230906,142500,70392335,4350,4345,4350,4345,2
20230906,142400,70383640,4330,4330,4330,4330,50
20230906,142300,70167140,4350,4350,4350,4350,1
20230906,142200,70162790,4350,4350,4350,4350,0
20230906,142100,70162790,4350,4350,4350,4350,0
20230906,142000,70162790,4350,4350,4350,4350,1
20230906,141900,70158440,4330,4330,4330,4330,0
20230906,141800,70158440,4330,4330,4330,4330,0
20230906,141700,70158440,4330,4330,4330,4330,0
20230906,141600,70158440,4330,4330,4330,4330,0
20230906,141500,70158440,4330,4330,4330,4330,0
20230906,141400,70158440,4330,4330,4330,4330,0
20230906,141300,70158440,4330,4335,4335,4330,171
20230906,141200,69417425,4350,4350,4350,4350,50
20230906,141100,69199925,4350,4350,4350,4350,0
20230906,141000,69199925,4350,4350,4350,4350,0
20230906,140900,69199925,4350,4350,4350,4350,0
20230906,140800,69199925,4350,4350,4350,4350,1
20230906,140700,69195575,4355,4355,4355,4355,0
20230906,140600,69195575,4355,4355,4355,4355,0
20230906,140500,69195575,4355,4355,4355,4355,0
20230906,140400,69195575,4355,4355,4355,4355,2
20230906,140300,69186865,4360,4360,4360,4360,0
20230906,140200,69186865,4360,4350,4360,4335,492
20230906,140100,67051770,4360,4360,4360,4360,0
20230906,140000,67051770,4360,4360,4360,4360,0
20230906,135900,67051770,4360,4360,4360,4360,0
20230906,135800,67051770,4360,4360,4360,4360,0
20230906,135700,67051770,4360,4355,4360,4355,300
20230906,135600,65744790,4355,4355,4355,4355,2
20230906,135500,65736080,4350,4350,4350,4350,0
20230906,135400,65736080,4350,4350,4350,4350,5
20230906,135300,65714330,4355,4355,4355,4355,0
20230906,135200,65714330,4355,4355,4355,4355,0
20230906,135100,65714330,4355,4355,4355,4355,1
20230906,135000,65709975,4350,4350,4350,4350,0
20230906,134900,65709975,4350,4350,4350,4350,3
20230906,134800,65696925,4355,4355,4355,4355,5
20230906,134700,65675150,4360,4340,4360,4340,90
20230906,134600,65284530,4360,4360,4360,4360,0
20230906,134500,65284530,4360,4360,4360,4360,0
20230906,134400,65284530,4360,4360,4360,4360,0
20230906,134300,65284530,4360,4360,4360,4360,0
20230906,134200,65284530,4360,4360,4360,4360,0
20230906,134100,65284530,4360,4360,4360,4360,34
20230906,134000,65136290,4360,4360,4360,4360,0
20230906,133900,65136290,4360,4360,4360,4360,0
20230906,133800,65136290,4360,4360,4360,4360,0
20230906,133700,65136290,4360,4360,4360,4360,0
20230906,133600,65136290,4360,4360,4360,4360,0
20230906,133500,65136290,4360,4360,4360,4360,0
20230906,133400,65136290,4360,4360,4360,4360,0
20230906,133300,65136290,4360,4360,4360,4360,0
20230906,133200,65136290,4360,4360,4360,4360,0
20230906,133100,65136290,4360,4360,4360,4360,700
20230906,133000,62084290,4360,4360,4360,4360,0
20230906,132900,62084290,4360,4360,4360,4360,0
20230906,132800,62084290,4360,4360,4360,4360,0
20230906,132700,62084290,4360,4360,4360,4360,0
20230906,132600,62084290,4360,4360,4360,4360,600
20230906,132500,59468290,4340,4340,4340,4340,0
20230906,132400,59468290,4340,4340,4340,4340,0
20230906,132300,59468290,4340,4340,4340,4340,12
20230906,132200,59416210,4360,4360,4360,4360,0
20230906,132100,59416210,4360,4360,4360,4360,0
20230906,132000,59416210,4360,4360,4360,4360,0
20230906,131900,59416210,4360,4360,4360,4360,0
20230906,131800,59416210,4360,4360,4360,4360,0
20230906,131700,59416210,4360,4360,4360,4360,0
20230906,131600,59416210,4360,4360,4360,4360,0
20230906,131500,59416210,4360,4360,4360,4360,0
20230906,131400,59416210,4360,4360,4360,4360,0
20230906,131300,59416210,4360,4355,4360,4355,5
20230906,131200,59394430,4340,4340,4340,4340,0
20230906,131100,59394430,4340,4340,4340,4340,0
20230906,131000,59394430,4340,4340,4340,4340,0
20230906,130900,59394430,4340,4340,4340,4340,0
20230906,130800,59394430,4340,4345,4345,4340,10
20230906,130700,59351025,4350,4350,4350,4350,0
20230906,130600,59351025,4350,4350,4350,4350,1
20230906,130500,59346675,4340,4340,4340,4340,0
20230906,130400,59346675,4340,4340,4340,4340,0
20230906,130300,59346675,4340,4340,4340,4340,0
20230906,130200,59346675,4340,4340,4340,4340,0
20230906,130100,59346675,4340,4340,4340,4340,0
20230906,130000,59346675,4340,4345,4345,4340,200
20230906,125900,58478575,4355,4355,4355,4355,0
20230906,125800,58478575,4355,4355,4355,4355,1
20230906,125700,58474220,4350,4350,4350,4350,0
20230906,125600,58474220,4350,4350,4350,4350,0
20230906,125500,58474220,4350,4350,4350,4350,0
20230906,125400,58474220,4350,4350,4350,4350,2
20230906,125300,58465520,4355,4355,4355,4355,113
20230906,125200,57973405,4355,4355,4355,4355,0
20230906,125100,57973405,4355,4355,4355,4355,0
20230906,125000,57973405,4355,4355,4355,4355,1
20230906,124900,57969050,4350,4350,4350,4350,0
20230906,124800,57969050,4350,4350,4350,4350,0
20230906,124700,57969050,4350,4350,4350,4350,0
20230906,124600,57969050,4350,4350,4350,4350,0
20230906,124500,57969050,4350,4350,4350,4350,15
20230906,124400,57903800,4355,4355,4355,4355,0
20230906,124300,57903800,4355,4355,4355,4355,0
20230906,124200,57903800,4355,4355,4355,4355,0
20230906,124100,57903800,4355,4355,4355,4355,0
20230906,124000,57903800,4355,4355,4355,4355,0
20230906,123900,57903800,4355,4355,4355,4355,0
20230906,123800,57903800,4355,4355,4355,4355,0
20230906,123700,57903800,4355,4355,4355,4355,0
20230906,123600,57903800,4355,4355,4355,4355,0
20230906,123500,57903800,4355,4355,4355,4355,0
20230906,123400,57903800,4355,4355,4355,4355,0
20230906,123300,57903800,4355,4355,4355,4355,0
20230906,123200,57903800,4355,4355,4355,4355,6
20230906,123100,57877670,4355,4355,4355,4355,0
20230906,123000,57877670,4355,4355,4355,4355,0
20230906,122900,57877670,4355,4355,4355,4355,0
20230906,122800,57877670,4355,4355,4355,4355,3
20230906,122700,57864605,4360,4360,4360,4360,0
20230906,122600,57864605,4360,4360,4360,4360,0
20230906,122500,57864605,4360,4360,4360,4360,0
20230906,122400,57864605,4360,4360,4360,4360,0
20230906,122300,57864605,4360,4360,4360,4360,0
20230906,122200,57864605,4360,4360,4360,4360,3
20230906,122100,57851525,4360,4360,4360,4360,0
20230906,122000,57851525,4360,4360,4360,4360,0
20230906,121900,57851525,4360,4360,4360,4360,0
20230906,121800,57851525,4360,4360,4360,4360,0
20230906,121700,57851525,4360,4360,4360,4360,0
20230906,121600,57851525,4360,4360,4360,4360,3
20230906,121500,57838445,4360,4360,4360,4360,0
20230906,121400,57838445,4360,4360,4360,4360,0
20230906,121300,57838445,4360,4360,4360,4360,0
20230906,121200,57838445,4360,4360,4360,4360,0
20230906,121100,57838445,4360,4360,4360,4360,0
20230906,121000,57838445,4360,4360,4360,4360,0
20230906,120900,57838445,4360,4360,4360,4360,0
20230906,120800,57838445,4360,4360,4360,4360,0
20230906,120700,57838445,4360,4360,4360,4360,0
20230906,120600,57838445,4360,4360,4360,4360,0
20230906,120500,57838445,4360,4350,4360,4350,2
20230906,120400,57829735,4355,4350,4355,4350,50
20230906,120300,57612010,4355,4355,4355,4355,0
20230906,120200,57612010,4355,4355,4355,4355,0
20230906,120100,57612010,4355,4350,4355,4345,64
20230906,120000,57333865,4355,4355,4355,4355,2
20230906,115900,57325155,4355,4355,4355,4355,0
20230906,115800,57325155,4355,4355,4355,4355,0
20230906,115700,57325155,4355,4355,4355,4355,0
20230906,115600,57325155,4355,4355,4355,4355,1
20230906,115500,57320800,4355,4355,4355,4355,0
20230906,115400,57320800,4355,4355,4355,4355,0
20230906,115300,57320800,4355,4355,4355,4355,0
20230906,115200,57320800,4355,4355,4355,4355,0
20230906,115100,57320800,4355,4355,4355,4355,2
20230906,115000,57312090,4355,4355,4355,4355,0
20230906,114900,57312090,4355,4355,4355,4355,0
20230906,114800,57312090,4355,4355,4355,4355,0
20230906,114700,57312090,4355,4355,4355,4355,0
20230906,114600,57312090,4355,4355,4355,4355,27
20230906,114500,57194505,4360,4360,4360,4360,0
20230906,114400,57194505,4360,4360,4360,4360,0
20230906,114300,57194505,4360,4360,4360,4360,0
20230906,114200,57194505,4360,4355,4360,4355,2
20230906,114100,57185790,4360,4355,4360,4355,8
20230906,114000,57150935,4355,4355,4355,4355,22
20230906,113900,57055125,4360,4360,4360,4360,0
20230906,113800,57055125,4360,4360,4360,4360,0
20230906,113700,57055125,4360,4360,4360,4360,0
20230906,113600,57055125,4360,4360,4360,4360,3
20230906,113500,57042045,4355,4355,4355,4355,0
20230906,113400,57042045,4355,4355,4355,4355,0
20230906,113300,57042045,4355,4355,4355,4355,0
20230906,113200,57042045,4355,4360,4360,4355,146
20230906,113100,56405585,4360,4360,4360,4360,3
20230906,113000,56392505,4360,4355,4360,4355,22
20230906,112900,56296690,4360,4360,4360,4360,0
20230906,112800,56296690,4360,4360,4360,4360,0
20230906,112700,56296690,4360,4360,4360,4360,0
20230906,112600,56296690,4360,4360,4360,4360,3
20230906,112500,56283610,4360,4360,4360,4360,0
20230906,112400,56283610,4360,4360,4360,4360,0
20230906,112300,56283610,4360,4360,4360,4360,6
20230906,112200,56257450,4355,4355,4355,4355,0
20230906,112100,56257450,4355,4355,4355,4355,20
20230906,112000,56170350,4355,4355,4355,4355,37
20230906,111900,56009215,4360,4360,4360,4360,0
20230906,111800,56009215,4360,4360,4360,4360,0
20230906,111700,56009215,4360,4360,4360,4360,0
20230906,111600,56009215,4360,4360,4360,4360,0
20230906,111500,56009215,4360,4360,4360,4360,0
20230906,111400,56009215,4360,4360,4360,4360,0
20230906,111300,56009215,4360,4360,4360,4360,3
20230906,111200,55996135,4360,4360,4360,4360,0
20230906,111100,55996135,4360,4360,4360,4360,2
20230906,111000,55987415,4355,4355,4355,4355,0
20230906,110900,55987415,4355,4355,4355,4355,2
20230906,110800,55978705,4360,4360,4360,4360,0
20230906,110700,55978705,4360,4360,4360,4360,0
20230906,110600,55978705,4360,4360,4360,4360,3
20230906,110500,55965625,4360,4360,4360,4360,0
20230906,110400,55965625,4360,4360,4360,4360,0
20230906,110300,55965625,4360,4360,4360,4360,8
20230906,110200,55930745,4360,4360,4360,4360,0
20230906,110100,55930745,4360,4360,4360,4360,3
20230906,110000,55917665,4355,4355,4355,4355,9
20230906,105900,55878470,4355,4355,4355,4355,0
20230906,105800,55878470,4355,4355,4355,4355,2
20230906,105700,55869760,4350,4355,4355,4350,314
20230906,105600,54502300,4360,4360,4360,4360,2
20230906,105500,54493580,4360,4360,4360,4360,0
20230906,105400,54493580,4360,4360,4360,4360,0
20230906,105300,54493580,4360,4360,4360,4360,7
20230906,105200,54463060,4355,4355,4355,4355,0
20230906,105100,54463060,4355,4355,4355,4355,0
20230906,105000,54463060,4355,4355,4355,4355,0
20230906,104900,54463060,4355,4355,4355,4355,7
20230906,104800,54432575,4355,4355,4355,4355,0
20230906,104700,54432575,4355,4355,4355,4355,0
20230906,104600,54432575,4355,4355,4355,4355,0
20230906,104500,54432575,4355,4355,4355,4355,0
20230906,104400,54432575,4355,4355,4355,4355,2
20230906,104300,54423865,4360,4360,4360,4360,45
20230906,104200,54227665,4360,4360,4360,4360,37
20230906,104100,54066345,4360,4360,4360,4360,0
20230906,104000,54066345,4360,4360,4360,4360,0
20230906,103900,54066345,4360,4360,4360,4360,0
20230906,103800,54066345,4360,4360,4360,4360,0
20230906,103700,54066345,4360,4360,4360,4360,0
20230906,103600,54066345,4360,4365,4365,4360,42
20230906,103500,53883210,4365,4365,4365,4365,0
20230906,103400,53883210,4365,4365,4365,4365,0
20230906,103300,53883210,4365,4365,4365,4365,0
20230906,103200,53883210,4365,4365,4365,4365,0
20230906,103100,53883210,4365,4360,4365,4360,114
20230906,103000,53386155,4360,4360,4360,4360,0
20230906,102900,53386155,4360,4360,4360,4360,19
20230906,102800,53303315,4340,4340,4340,4340,0
20230906,102700,53303315,4340,4340,4340,4340,0
20230906,102600,53303315,4340,4340,4340,4340,0
20230906,102500,53303315,4340,4340,4340,4340,0
20230906,102400,53303315,4340,4340,4340,4340,0
20230906,102300,53303315,4340,4340,4340,4340,0
20230906,102200,53303315,4340,4340,4340,4340,0
20230906,102100,53303315,4340,4340,4340,4340,0
20230906,102000,53303315,4340,4340,4340,4340,0
20230906,101900,53303315,4340,4340,4340,4340,0
20230906,101800,53303315,4340,4340,4340,4340,0
20230906,101700,53303315,4340,4340,4340,4340,0
20230906,101600,53303315,4340,4340,4340,4340,0
20230906,101500,53303315,4340,4340,4340,4340,0
20230906,101400,53303315,4340,4360,4360,4340,308
20230906,101300,51966435,4365,4365,4365,4365,0
20230906,101200,51966435,4365,4365,4365,4365,0
20230906,101100,51966435,4365,4365,4365,4365,3
20230906,101000,51953340,4365,4365,4365,4365,0
20230906,100900,51953340,4365,4365,4365,4365,0
20230906,100800,51953340,4365,4365,4365,4365,0
20230906,100700,51953340,4365,4365,4365,4365,0
20230906,100600,51953340,4365,4365,4365,4365,3
20230906,100500,51940245,4360,4360,4360,4360,0
20230906,100400,51940245,4360,4360,4360,4360,0
20230906,100300,51940245,4360,4360,4360,4360,7
20230906,100200,51909725,4360,4365,4365,4360,14
20230906,100100,51848670,4360,4360,4360,4360,0
20230906,100000,51848670,4360,4360,4360,4360,0
20230906,095900,51848670,4360,4360,4360,4360,10
20230906,095800,51805070,4360,4360,4360,4360,29
20230906,095700,51678630,4360,4360,4360,4360,26
20230906,095600,51565270,4370,4365,4370,4365,78
20230906,095500,51224625,4360,4360,4360,4360,0
20230906,095400,51224625,4360,4360,4360,4360,102
20230906,095300,50779905,4360,4360,4360,4360,0
20230906,095200,50779905,4360,4360,4360,4360,0
20230906,095100,50779905,4360,4360,4360,4360,2
20230906,095000,50771185,4360,4360,4360,4360,1
20230906,094900,50766825,4360,4365,4365,4360,102
20230906,094800,50321600,4365,4365,4365,4365,0
20230906,094700,50321600,4365,4365,4365,4365,0
20230906,094600,50321600,4365,4365,4365,4365,12
20230906,094500,50269220,4370,4370,4370,4370,0
20230906,094400,50269220,4370,4370,4370,4370,0
20230906,094300,50269220,4370,4360,4370,4360,1000
20230906,094200,45902840,4340,4340,4340,4340,0
20230906,094100,45902840,4340,4340,4340,4340,0
20230906,094000,45902840,4340,4340,4340,4340,0
20230906,093900,45902840,4340,4340,4340,4340,1147
20230906,093800,40924860,4340,4340,4340,4340,1015
20230906,093700,36519760,4340,4340,4340,4340,0
20230906,093600,36519760,4340,4340,4340,4340,1000
20230906,093500,32179760,4335,4335,4335,4335,2
20230906,093400,32171090,4335,4335,4335,4335,3
20230906,093300,32158085,4335,4335,4335,4335,0
20230906,093200,32158085,4335,4335,4335,4335,0
20230906,093100,32158085,4335,4335,4335,4335,0
20230906,093000,32158085,4335,4335,4335,4335,2
20230906,092900,32149415,4335,4335,4335,4335,0
20230906,092800,32149415,4335,4335,4335,4335,3
20230906,092700,32136410,4335,4335,4335,4335,0
20230906,092600,32136410,4335,4335,4335,4335,0
20230906,092500,32136410,4335,4335,4335,4335,1
20230906,092400,32132075,4340,4335,4340,4335,132
20230906,092300,31559835,4335,4335,4335,4335,0
20230906,092200,31559835,4335,4335,4335,4335,0
20230906,092100,31559835,4335,4335,4335,4335,8
20230906,092000,31525155,4325,4325,4325,4325,0
20230906,091900,31525155,4325,4325,4325,4325,0
20230906,091800,31525155,4325,4325,4325,4325,0
20230906,091700,31525155,4325,4330,4330,4325,2311
20230906,091600,21528550,4330,4325,4330,4325,84
20230906,091500,21164930,4340,4340,4340,4340,0
20230906,091400,21164930,4340,4340,4340,4340,986
20230906,091300,16885690,4370,4380,4385,4340,1104
20230906,091200,12087235,4385,4385,4385,4385,5
20230906,091100,12065310,4385,4320,4385,4320,1031
20230906,091000,7582615,4320,4320,4320,4320,76
20230906,090900,7254295,4315,4315,4315,4315,10
20230906,090800,7211145,4315,4315,4315,4315,115
20230906,090700,6714920,4320,4320,4320,4320,0
20230906,090600,6714920,4320,4320,4320,4320,0
20230906,090500,6714920,4320,4310,4320,4310,405
20230906,090400,4969320,4315,4315,4315,4315,100
20230906,090300,4537820,4320,4320,4320,4320,5
20230906,090200,4516220,4320,4320,4320,4320,0
20230906,090100,4516220,4320,4360,4360,4320,133
20230906,090000,3941420,4350,4360,4360,4350,904