KissMeData/042500/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191900,135987165,4340,4340,4340,4340,1295
20230830,191800,135987165,4340,4340,4340,4340,0
20230830,191700,135987165,4340,4340,4340,4340,0
20230830,191600,135987165,4340,4340,4340,4340,0
20230830,191500,135987165,4340,4340,4340,4340,0
20230830,191400,135987165,4340,4340,4340,4340,0
20230830,191300,135987165,4340,4340,4340,4340,0
20230830,191200,135987165,4340,4340,4340,4340,0
20230830,191100,135987165,4340,4340,4340,4340,0
20230830,191000,135987165,4340,4340,4340,4340,0
20230830,190900,135987165,4340,4340,4340,4340,0
20230830,190800,135987165,4340,4340,4340,4340,0
20230830,190700,135987165,4340,4340,4340,4340,0
20230830,190600,135987165,4340,4340,4340,4340,0
20230830,190500,135987165,4340,4340,4340,4340,0
20230830,190400,135987165,4340,4340,4340,4340,0
20230830,190300,135987165,4340,4340,4340,4340,0
20230830,190200,135987165,4340,4340,4340,4340,0
20230830,190100,135987165,4340,4340,4340,4340,0
20230830,190000,135987165,4340,4340,4340,4340,0
20230830,185900,135987165,4340,4340,4340,4340,0
20230830,185800,135987165,4340,4340,4340,4340,0
20230830,185700,135987165,4340,4340,4340,4340,0
20230830,185600,135987165,4340,4340,4340,4340,0
20230830,185500,135987165,4340,4340,4340,4340,0
20230830,185400,135987165,4340,4340,4340,4340,0
20230830,185300,135987165,4340,4340,4340,4340,0
20230830,185200,135987165,4340,4340,4340,4340,0
20230830,185100,135987165,4340,4340,4340,4340,0
20230830,185000,135987165,4340,4340,4340,4340,0
20230830,184900,135987165,4340,4340,4340,4340,1295
20230830,184800,135987165,4340,4340,4340,4340,0
20230830,184700,135987165,4340,4340,4340,4340,0
20230830,184600,135987165,4340,4340,4340,4340,0
20230830,184500,135987165,4340,4340,4340,4340,0
20230830,184400,135987165,4340,4340,4340,4340,0
20230830,184300,135987165,4340,4340,4340,4340,0
20230830,184200,135987165,4340,4340,4340,4340,0
20230830,184100,135987165,4340,4340,4340,4340,0
20230830,184000,135987165,4340,4340,4340,4340,0
20230830,183900,135987165,4340,4340,4340,4340,0
20230830,183800,135987165,4340,4340,4340,4340,0
20230830,183700,135987165,4340,4340,4340,4340,0
20230830,183600,135987165,4340,4340,4340,4340,0
20230830,183500,135987165,4340,4340,4340,4340,0
20230830,183400,135987165,4340,4340,4340,4340,0
20230830,183300,135987165,4340,4340,4340,4340,0
20230830,183200,135987165,4340,4340,4340,4340,0
20230830,183100,135987165,4340,4340,4340,4340,0
20230830,183000,135987165,4340,4340,4340,4340,0
20230830,182900,135987165,4340,4340,4340,4340,0
20230830,182800,135987165,4340,4340,4340,4340,0
20230830,182700,135987165,4340,4340,4340,4340,0
20230830,182600,135987165,4340,4340,4340,4340,0
20230830,182500,135987165,4340,4340,4340,4340,0
20230830,182400,135987165,4340,4340,4340,4340,0
20230830,182300,135987165,4340,4340,4340,4340,0
20230830,182200,135987165,4340,4340,4340,4340,0
20230830,182100,135987165,4340,4340,4340,4340,0
20230830,182000,135987165,4340,4340,4340,4340,0
20230830,181900,135987165,4340,4340,4340,4340,1295
20230830,181800,135987165,4340,4340,4340,4340,0
20230830,181700,135987165,4340,4340,4340,4340,0
20230830,181600,135987165,4340,4340,4340,4340,0
20230830,181500,135987165,4340,4340,4340,4340,0
20230830,181400,135987165,4340,4340,4340,4340,0
20230830,181300,135987165,4340,4340,4340,4340,0
20230830,181200,135987165,4340,4340,4340,4340,0
20230830,181100,135987165,4340,4340,4340,4340,0
20230830,181000,135987165,4340,4340,4340,4340,0
20230830,180900,135987165,4340,4340,4340,4340,0
20230830,180800,135987165,4340,4340,4340,4340,0
20230830,180700,135987165,4340,4340,4340,4340,0
20230830,180600,135987165,4340,4340,4340,4340,0
20230830,180500,135987165,4340,4340,4340,4340,0
20230830,180400,135987165,4340,4340,4340,4340,0
20230830,180300,135987165,4340,4340,4340,4340,0
20230830,180200,135987165,4340,4340,4340,4340,0
20230830,180100,135987165,4340,4340,4340,4340,0
20230830,180000,135987165,4340,4340,4340,4340,0
20230830,175900,135987165,4340,4340,4340,4340,0
20230830,175800,135987165,4340,4340,4340,4340,0
20230830,175700,135987165,4340,4340,4340,4340,0
20230830,175600,135987165,4340,4340,4340,4340,0
20230830,175500,135987165,4340,4340,4340,4340,0
20230830,175400,135987165,4340,4340,4340,4340,0
20230830,175300,135987165,4340,4340,4340,4340,0
20230830,175200,135987165,4340,4340,4340,4340,0
20230830,175100,135987165,4340,4340,4340,4340,0
20230830,175000,135987165,4340,4340,4340,4340,0
20230830,174900,135987165,4340,4340,4340,4340,1295
20230830,174800,135987165,4340,4340,4340,4340,0
20230830,174700,135987165,4340,4340,4340,4340,0
20230830,174600,135987165,4340,4340,4340,4340,0
20230830,174500,135987165,4340,4340,4340,4340,0
20230830,174400,135987165,4340,4340,4340,4340,0
20230830,174300,135987165,4340,4340,4340,4340,0
20230830,174200,135987165,4340,4340,4340,4340,0
20230830,174100,135987165,4340,4340,4340,4340,0
20230830,174000,135987165,4340,4340,4340,4340,0
20230830,173900,135987165,4340,4340,4340,4340,0
20230830,173800,135987165,4340,4340,4340,4340,0
20230830,173700,135987165,4340,4340,4340,4340,0
20230830,173600,135987165,4340,4340,4340,4340,0
20230830,173500,135987165,4340,4340,4340,4340,0
20230830,173400,135987165,4340,4340,4340,4340,0
20230830,173300,135987165,4340,4340,4340,4340,0
20230830,173200,135987165,4340,4340,4340,4340,0
20230830,173100,135987165,4340,4340,4340,4340,0
20230830,173000,135987165,4340,4340,4340,4340,0
20230830,172900,135987165,4340,4340,4340,4340,0
20230830,172800,135987165,4340,4340,4340,4340,0
20230830,172700,135987165,4340,4340,4340,4340,0
20230830,172600,135987165,4340,4340,4340,4340,0
20230830,172500,135987165,4340,4340,4340,4340,0
20230830,172400,135987165,4340,4340,4340,4340,0
20230830,172300,135987165,4340,4340,4340,4340,0
20230830,172200,135987165,4340,4340,4340,4340,0
20230830,172100,135987165,4340,4340,4340,4340,0
20230830,172000,135987165,4340,4340,4340,4340,0
20230830,171900,135987165,4340,4340,4340,4340,1295
20230830,171800,135987165,4340,4340,4340,4340,0
20230830,171700,135987165,4340,4340,4340,4340,0
20230830,171600,135987165,4340,4340,4340,4340,0
20230830,171500,135987165,4340,4340,4340,4340,0
20230830,171400,135987165,4340,4340,4340,4340,0
20230830,171300,135987165,4340,4340,4340,4340,0
20230830,171200,135987165,4340,4340,4340,4340,0
20230830,171100,135987165,4340,4340,4340,4340,0
20230830,171000,135987165,4340,4340,4340,4340,0
20230830,170900,135987165,4340,4340,4340,4340,0
20230830,170800,135987165,4340,4340,4340,4340,0
20230830,170700,135987165,4340,4340,4340,4340,0
20230830,170600,135987165,4340,4340,4340,4340,0
20230830,170500,135987165,4340,4340,4340,4340,0
20230830,170400,135987165,4340,4340,4340,4340,0
20230830,170300,135987165,4340,4340,4340,4340,0
20230830,170200,135987165,4340,4340,4340,4340,0
20230830,170100,135987165,4340,4340,4340,4340,0
20230830,170000,135987165,4340,4340,4340,4340,0
20230830,165900,135987165,4340,4340,4340,4340,0
20230830,165800,135987165,4340,4340,4340,4340,0
20230830,165700,135987165,4340,4340,4340,4340,0
20230830,165600,135987165,4340,4340,4340,4340,0
20230830,165500,135987165,4340,4340,4340,4340,0
20230830,165400,135987165,4340,4340,4340,4340,0
20230830,165300,135987165,4340,4340,4340,4340,0
20230830,165200,135987165,4340,4340,4340,4340,0
20230830,165100,135987165,4340,4340,4340,4340,0
20230830,165000,135987165,4340,4340,4340,4340,0
20230830,164900,135987165,4340,4340,4340,4340,1295
20230830,164800,135987165,4340,4340,4340,4340,0
20230830,164700,135987165,4340,4340,4340,4340,0
20230830,164600,135987165,4340,4340,4340,4340,0
20230830,164500,135987165,4340,4340,4340,4340,0
20230830,164400,135987165,4340,4340,4340,4340,0
20230830,164300,135987165,4340,4340,4340,4340,0
20230830,164200,135987165,4340,4340,4340,4340,0
20230830,164100,135987165,4340,4340,4340,4340,0
20230830,164000,135987165,4340,4340,4340,4340,0
20230830,163900,135987165,4340,4340,4340,4340,0
20230830,163800,135987165,4340,4340,4340,4340,0
20230830,163700,135987165,4340,4340,4340,4340,0
20230830,163600,135987165,4340,4340,4340,4340,0
20230830,163500,135987165,4340,4340,4340,4340,0
20230830,163400,135987165,4340,4340,4340,4340,0
20230830,163300,135987165,4340,4340,4340,4340,0
20230830,163200,135987165,4340,4340,4340,4340,0
20230830,163100,135987165,4340,4340,4340,4340,0
20230830,163000,135987165,4340,4340,4340,4340,0
20230830,162900,135987165,4340,4340,4340,4340,0
20230830,162800,135987165,4340,4340,4340,4340,0
20230830,162700,135987165,4340,4340,4340,4340,0
20230830,162600,135987165,4340,4340,4340,4340,0
20230830,162500,135987165,4340,4340,4340,4340,0
20230830,162400,135987165,4340,4340,4340,4340,0
20230830,162300,135987165,4340,4340,4340,4340,0
20230830,162200,135987165,4340,4340,4340,4340,0
20230830,162100,135987165,4340,4340,4340,4340,0
20230830,162000,135987165,4340,4340,4340,4340,0
20230830,161900,135987165,4340,4340,4340,4340,1295
20230830,161800,135987165,4340,4340,4340,4340,0
20230830,161700,135987165,4340,4340,4340,4340,0
20230830,161600,135987165,4340,4340,4340,4340,0
20230830,161500,135987165,4340,4340,4340,4340,0
20230830,161400,135987165,4340,4340,4340,4340,0
20230830,161300,135987165,4340,4340,4340,4340,0
20230830,161200,135987165,4340,4340,4340,4340,0
20230830,161100,135987165,4340,4340,4340,4340,0
20230830,161000,135987165,4340,4340,4340,4340,0
20230830,160900,135987165,4340,4340,4340,4340,0
20230830,160800,135987165,4340,4340,4340,4340,0
20230830,160700,135987165,4340,4340,4340,4340,0
20230830,160600,135987165,4340,4340,4340,4340,0
20230830,160500,135987165,4340,4340,4340,4340,0
20230830,160400,135987165,4340,4340,4340,4340,0
20230830,160300,135987165,4340,4340,4340,4340,0
20230830,160200,135987165,4340,4340,4340,4340,0
20230830,160100,135987165,4340,4340,4340,4340,0
20230830,160000,135987165,4340,4340,4340,4340,0
20230830,155900,135987165,4340,4340,4340,4340,0
20230830,155800,135987165,4340,4340,4340,4340,0
20230830,155700,135987165,4340,4340,4340,4340,0
20230830,155600,135987165,4340,4340,4340,4340,0
20230830,155500,135987165,4340,4340,4340,4340,0
20230830,155400,135987165,4340,4340,4340,4340,0
20230830,155300,135987165,4340,4340,4340,4340,0
20230830,155200,135987165,4340,4340,4340,4340,0
20230830,155100,135987165,4340,4340,4340,4340,0
20230830,155000,135987165,4340,4340,4340,4340,0
20230830,154900,135987165,4340,4340,4340,4340,1295
20230830,154800,135987165,4340,4340,4340,4340,0
20230830,154700,135987165,4340,4340,4340,4340,0
20230830,154600,135987165,4340,4340,4340,4340,0
20230830,154500,135987165,4340,4340,4340,4340,0
20230830,154400,135987165,4340,4340,4340,4340,0
20230830,154300,135987165,4340,4340,4340,4340,0
20230830,154200,135987165,4340,4340,4340,4340,0
20230830,154100,135987165,4340,4340,4340,4340,0
20230830,154000,135987165,4340,4340,4340,4340,0
20230830,153900,135987165,4340,4340,4340,4340,0
20230830,153800,135987165,4340,4340,4340,4340,0
20230830,153700,135987165,4340,4340,4340,4340,0
20230830,153600,135987165,4340,4340,4340,4340,0
20230830,153500,135987165,4340,4340,4340,4340,0
20230830,153400,135987165,4340,4340,4340,4340,0
20230830,153300,135987165,4340,4340,4340,4340,0
20230830,153200,135987165,4340,4340,4340,4340,0
20230830,153100,135987165,4340,4340,4340,4340,0
20230830,153000,135987165,4340,4340,4340,4340,1295
20230830,152900,130366865,4370,4370,4370,4370,0
20230830,152800,130366865,4370,4370,4370,4370,0
20230830,152700,130366865,4370,4370,4370,4370,0
20230830,152600,130366865,4370,4370,4370,4370,0
20230830,152500,130366865,4370,4370,4370,4370,0
20230830,152400,130366865,4370,4370,4370,4370,0
20230830,152300,130366865,4370,4370,4370,4370,0
20230830,152200,130366865,4370,4370,4370,4370,0
20230830,152100,130366865,4370,4370,4370,4370,0
20230830,152000,130366865,4370,4370,4370,4370,0
20230830,151900,130366865,4370,4370,4370,4370,0
20230830,151800,130366865,4370,4370,4370,4370,0
20230830,151700,130366865,4370,4370,4370,4370,0
20230830,151600,130366865,4370,4370,4370,4370,0
20230830,151500,130366865,4370,4370,4370,4370,2
20230830,151400,130358125,4370,4355,4370,4355,2
20230830,151300,130349400,4355,4355,4355,4355,0
20230830,151200,130349400,4355,4355,4355,4355,1
20230830,151100,130345045,4370,4370,4370,4370,0
20230830,151000,130345045,4370,4370,4370,4370,0
20230830,150900,130345045,4370,4370,4370,4370,0
20230830,150800,130345045,4370,4370,4370,4370,0
20230830,150700,130345045,4370,4370,4370,4370,0
20230830,150600,130345045,4370,4370,4370,4370,0
20230830,150500,130345045,4370,4370,4370,4370,0
20230830,150400,130345045,4370,4370,4370,4370,0
20230830,150300,130345045,4370,4370,4370,4370,0
20230830,150200,130345045,4370,4370,4370,4370,0
20230830,150100,130345045,4370,4370,4370,4370,0
20230830,150000,130345045,4370,4370,4370,4370,0
20230830,145900,130345045,4370,4370,4370,4370,0
20230830,145800,130345045,4370,4370,4370,4370,0
20230830,145700,130345045,4370,4370,4370,4370,0
20230830,145600,130345045,4370,4370,4370,4370,1
20230830,145500,130340675,4355,4355,4355,4355,1
20230830,145400,130336320,4370,4370,4370,4370,0
20230830,145300,130336320,4370,4370,4370,4370,0
20230830,145200,130336320,4370,4370,4370,4370,0
20230830,145100,130336320,4370,4370,4370,4370,0
20230830,145000,130336320,4370,4370,4370,4370,0
20230830,144900,130336320,4370,4370,4370,4370,1
20230830,144800,130331950,4350,4350,4350,4350,0
20230830,144700,130331950,4350,4350,4350,4350,207
20230830,144600,129431500,4370,4370,4370,4370,2
20230830,144500,129422760,4370,4350,4370,4350,19
20230830,144400,129340005,4350,4350,4350,4350,0
20230830,144300,129340005,4350,4350,4350,4350,0
20230830,144200,129340005,4350,4350,4350,4350,0
20230830,144100,129340005,4350,4350,4350,4350,1
20230830,144000,129335655,4350,4350,4350,4350,1
20230830,143900,129331305,4350,4350,4350,4350,0
20230830,143800,129331305,4350,4350,4350,4350,1
20230830,143700,129326955,4350,4350,4350,4350,0
20230830,143600,129326955,4350,4350,4350,4350,1
20230830,143500,129322605,4350,4350,4350,4350,0
20230830,143400,129322605,4350,4345,4350,4345,4
20230830,143300,129305215,4320,4320,4320,4320,0
20230830,143200,129305215,4320,4320,4320,4320,0
20230830,143100,129305215,4320,4320,4320,4320,0
20230830,143000,129305215,4320,4320,4320,4320,0
20230830,142900,129305215,4320,4320,4320,4320,0
20230830,142800,129305215,4320,4325,4325,4320,43
20230830,142700,129119425,4325,4325,4325,4325,155
20230830,142600,128449050,4340,4340,4340,4340,0
20230830,142500,128449050,4340,4340,4340,4340,363
20230830,142400,126873630,4340,4340,4340,4340,692
20230830,142300,123870350,4340,4340,4340,4340,0
20230830,142200,123870350,4340,4340,4340,4340,0
20230830,142100,123870350,4340,4340,4340,4340,0
20230830,142000,123870350,4340,4340,4340,4340,0
20230830,141900,123870350,4340,4340,4340,4340,0
20230830,141800,123870350,4340,4340,4340,4340,0
20230830,141700,123870350,4340,4340,4340,4340,0
20230830,141600,123870350,4340,4340,4340,4340,0
20230830,141500,123870350,4340,4340,4340,4340,0
20230830,141400,123870350,4340,4340,4340,4340,0
20230830,141300,123870350,4340,4340,4340,4340,0
20230830,141200,123870350,4340,4340,4340,4340,0
20230830,141100,123870350,4340,4340,4340,4340,0
20230830,141000,123870350,4340,4340,4340,4340,484
20230830,140900,121769790,4340,4340,4340,4340,0
20230830,140800,121769790,4340,4340,4340,4340,0
20230830,140700,121769790,4340,4340,4340,4340,0
20230830,140600,121769790,4340,4340,4340,4340,0
20230830,140500,121769790,4340,4340,4340,4340,0
20230830,140400,121769790,4340,4340,4340,4340,4
20230830,140300,121752430,4320,4320,4320,4320,11
20230830,140200,121704910,4340,4340,4340,4340,2
20230830,140100,121696230,4320,4320,4320,4320,0
20230830,140000,121696230,4320,4320,4320,4320,0
20230830,135900,121696230,4320,4320,4320,4320,1
20230830,135800,121691910,4340,4340,4340,4340,0
20230830,135700,121691910,4340,4340,4340,4340,0
20230830,135600,121691910,4340,4340,4340,4340,0
20230830,135500,121691910,4340,4340,4340,4340,0
20230830,135400,121691910,4340,4340,4340,4340,0
20230830,135300,121691910,4340,4340,4340,4340,0
20230830,135200,121691910,4340,4340,4340,4340,0
20230830,135100,121691910,4340,4340,4340,4340,0
20230830,135000,121691910,4340,4340,4340,4340,5
20230830,134900,121670210,4340,4340,4340,4340,0
20230830,134800,121670210,4340,4340,4340,4340,0
20230830,134700,121670210,4340,4340,4340,4340,0
20230830,134600,121670210,4340,4340,4340,4340,0
20230830,134500,121670210,4340,4340,4340,4340,0
20230830,134400,121670210,4340,4340,4340,4340,0
20230830,134300,121670210,4340,4340,4340,4340,4
20230830,134200,121652850,4340,4340,4340,4340,10
20230830,134100,121609450,4340,4340,4340,4340,27
20230830,134000,121492270,4340,4305,4340,4305,99
20230830,133900,121066005,4305,4305,4305,4305,0
20230830,133800,121066005,4305,4305,4305,4305,0
20230830,133700,121066005,4305,4305,4305,4305,0
20230830,133600,121066005,4305,4305,4305,4305,0
20230830,133500,121066005,4305,4305,4305,4305,1
20230830,133400,121061700,4335,4335,4335,4335,0
20230830,133300,121061700,4335,4335,4335,4335,1
20230830,133200,121057365,4335,4335,4335,4335,0
20230830,133100,121057365,4335,4335,4335,4335,0
20230830,133000,121057365,4335,4335,4335,4335,0
20230830,132900,121057365,4335,4335,4335,4335,0
20230830,132800,121057365,4335,4335,4335,4335,0
20230830,132700,121057365,4335,4335,4335,4335,0
20230830,132600,121057365,4335,4335,4335,4335,0
20230830,132500,121057365,4335,4335,4335,4335,1
20230830,132400,121053030,4300,4300,4300,4300,0
20230830,132300,121053030,4300,4300,4300,4300,0
20230830,132200,121053030,4300,4310,4310,4300,500
20230830,132100,118902400,4310,4310,4310,4310,0
20230830,132000,118902400,4310,4310,4310,4310,11
20230830,131900,118854990,4300,4325,4325,4300,800
20230830,131800,115413340,4345,4345,4345,4345,0
20230830,131700,115413340,4345,4345,4345,4345,0
20230830,131600,115413340,4345,4345,4345,4345,0
20230830,131500,115413340,4345,4345,4345,4345,0
20230830,131400,115413340,4345,4345,4345,4345,0
20230830,131300,115413340,4345,4345,4345,4345,0
20230830,131200,115413340,4345,4345,4345,4345,5
20230830,131100,115391615,4345,4345,4345,4345,0
20230830,131000,115391615,4345,4345,4345,4345,0
20230830,130900,115391615,4345,4335,4345,4335,577
20230830,130800,112885195,4330,4325,4330,4325,13
20230830,130700,112828950,4325,4325,4325,4325,2
20230830,130600,112820300,4305,4310,4310,4305,1100
20230830,130500,108084575,4325,4325,4325,4325,0
20230830,130400,108084575,4325,4325,4325,4325,0
20230830,130300,108084575,4325,4325,4325,4325,0
20230830,130200,108084575,4325,4325,4325,4325,0
20230830,130100,108084575,4325,4325,4325,4325,0
20230830,130000,108084575,4325,4325,4325,4325,0
20230830,125900,108084575,4325,4325,4325,4325,0
20230830,125800,108084575,4325,4325,4325,4325,0
20230830,125700,108084575,4325,4325,4325,4325,0
20230830,125600,108084575,4325,4325,4325,4325,0
20230830,125500,108084575,4325,4325,4325,4325,0
20230830,125400,108084575,4325,4325,4325,4325,1
20230830,125300,108080250,4305,4310,4310,4305,250
20230830,125200,107003200,4325,4325,4325,4325,0
20230830,125100,107003200,4325,4325,4325,4325,0
20230830,125000,107003200,4325,4325,4325,4325,0
20230830,124900,107003200,4325,4325,4325,4325,1
20230830,124800,106998875,4325,4325,4325,4325,5
20230830,124700,106977250,4325,4325,4325,4325,18
20230830,124600,106899400,4325,4325,4325,4325,0
20230830,124500,106899400,4325,4325,4325,4325,0
20230830,124400,106899400,4325,4325,4325,4325,0
20230830,124300,106899400,4325,4320,4325,4320,2
20230830,124200,106890755,4320,4320,4320,4320,1
20230830,124100,106886435,4320,4320,4320,4320,0
20230830,124000,106886435,4320,4320,4320,4320,0
20230830,123900,106886435,4320,4320,4320,4320,0
20230830,123800,106886435,4320,4320,4320,4320,1
20230830,123700,106882115,4320,4320,4320,4320,0
20230830,123600,106882115,4320,4320,4320,4320,1
20230830,123500,106877795,4305,4315,4315,4305,117
20230830,123400,106373060,4310,4310,4310,4310,0
20230830,123300,106373060,4310,4310,4310,4310,0
20230830,123200,106373060,4310,4310,4310,4310,0
20230830,123100,106373060,4310,4315,4315,4305,770
20230830,123000,103057205,4300,4315,4315,4300,1500
20230830,122900,96594985,4320,4335,4335,4320,488
20230830,122800,94486105,4350,4345,4350,4345,2
20230830,122700,94477410,4340,4340,4340,4340,0
20230830,122600,94477410,4340,4340,4340,4340,0
20230830,122500,94477410,4340,4340,4340,4340,370
20230830,122400,92871610,4340,4360,4360,4340,200
20230830,122300,92003455,4355,4355,4355,4355,14
20230830,122200,91942485,4355,4355,4355,4355,0
20230830,122100,91942485,4355,4355,4355,4355,2
20230830,122000,91933775,4355,4355,4355,4355,0
20230830,121900,91933775,4355,4355,4355,4355,0
20230830,121800,91933775,4355,4370,4370,4355,4
20230830,121700,91916340,4370,4370,4370,4370,1
20230830,121600,91911970,4370,4370,4370,4370,0
20230830,121500,91911970,4370,4370,4370,4370,12
20230830,121400,91859530,4370,4370,4370,4370,0
20230830,121300,91859530,4370,4370,4370,4370,2
20230830,121200,91850790,4370,4370,4370,4370,0
20230830,121100,91850790,4370,4370,4370,4370,0
20230830,121000,91850790,4370,4370,4370,4370,0
20230830,120900,91850790,4370,4370,4370,4370,0
20230830,120800,91850790,4370,4370,4370,4370,1
20230830,120700,91846420,4340,4340,4340,4340,0
20230830,120600,91846420,4340,4340,4340,4340,11
20230830,120500,91798680,4365,4365,4365,4365,0
20230830,120400,91798680,4365,4365,4365,4365,9
20230830,120300,91759395,4365,4365,4365,4365,3
20230830,120200,91746300,4365,4365,4365,4365,0
20230830,120100,91746300,4365,4365,4365,4365,0
20230830,120000,91746300,4365,4365,4365,4365,0
20230830,115900,91746300,4365,4365,4365,4365,0
20230830,115800,91746300,4365,4365,4365,4365,0
20230830,115700,91746300,4365,4365,4365,4365,0
20230830,115600,91746300,4365,4365,4365,4365,0
20230830,115500,91746300,4365,4330,4365,4330,2
20230830,115400,91737605,4360,4360,4360,4360,5
20230830,115300,91715805,4360,4360,4360,4360,0
20230830,115200,91715805,4360,4360,4360,4360,0
20230830,115100,91715805,4360,4360,4360,4360,1
20230830,115000,91711445,4360,4360,4360,4360,0
20230830,114900,91711445,4360,4360,4360,4360,0
20230830,114800,91711445,4360,4360,4360,4360,0
20230830,114700,91711445,4360,4360,4360,4360,0
20230830,114600,91711445,4360,4360,4360,4360,0
20230830,114500,91711445,4360,4360,4360,4360,1
20230830,114400,91707085,4335,4335,4335,4335,50
20230830,114300,91490335,4335,4355,4355,4335,200
20230830,114200,90622900,4395,4395,4395,4395,0
20230830,114100,90622900,4395,4395,4395,4395,0
20230830,114000,90622900,4395,4395,4395,4395,0
20230830,113900,90622900,4395,4360,4395,4360,400
20230830,113800,88869645,4330,4330,4330,4330,0
20230830,113700,88869645,4330,4330,4330,4330,195
20230830,113600,88025295,4330,4330,4330,4330,0
20230830,113500,88025295,4330,4330,4330,4330,0
20230830,113400,88025295,4330,4330,4330,4330,0
20230830,113300,88025295,4330,4330,4330,4330,0
20230830,113200,88025295,4330,4330,4330,4330,0
20230830,113100,88025295,4330,4330,4330,4330,0
20230830,113000,88025295,4330,4330,4330,4330,0
20230830,112900,88025295,4330,4330,4330,4330,0
20230830,112800,88025295,4330,4330,4330,4330,0
20230830,112700,88025295,4330,4330,4330,4330,0
20230830,112600,88025295,4330,4330,4330,4330,0
20230830,112500,88025295,4330,4330,4330,4330,0
20230830,112400,88025295,4330,4330,4330,4330,0
20230830,112300,88025295,4330,4330,4330,4330,0
20230830,112200,88025295,4330,4330,4330,4330,0
20230830,112100,88025295,4330,4330,4330,4330,1
20230830,112000,88020965,4325,4325,4325,4325,0
20230830,111900,88020965,4325,4325,4325,4325,0
20230830,111800,88020965,4325,4325,4325,4325,0
20230830,111700,88020965,4325,4325,4325,4325,0
20230830,111600,88020965,4325,4325,4325,4325,0
20230830,111500,88020965,4325,4325,4325,4325,0
20230830,111400,88020965,4325,4325,4325,4325,0
20230830,111300,88020965,4325,4325,4325,4325,500
20230830,111200,85858465,4330,4345,4360,4315,1297
20230830,111100,80240145,4350,4350,4350,4350,0
20230830,111000,80240145,4350,4350,4350,4350,4
20230830,110900,80222745,4350,4350,4350,4350,0
20230830,110800,80222745,4350,4350,4350,4350,0
20230830,110700,80222745,4350,4350,4350,4350,0
20230830,110600,80222745,4350,4350,4350,4350,0
20230830,110500,80222745,4350,4350,4350,4350,0
20230830,110400,80222745,4350,4350,4350,4350,0
20230830,110300,80222745,4350,4350,4350,4350,0
20230830,110200,80222745,4350,4350,4350,4350,0
20230830,110100,80222745,4350,4355,4355,4350,55
20230830,110000,79983245,4355,4355,4355,4355,0
20230830,105900,79983245,4355,4355,4355,4355,0
20230830,105800,79983245,4355,4355,4355,4355,4
20230830,105700,79965825,4360,4360,4360,4360,424
20230830,105600,78117185,4380,4380,4380,4380,3
20230830,105500,78104045,4380,4360,4380,4360,11
20230830,105400,78056025,4360,4360,4360,4360,50
20230830,105300,77838025,4360,4360,4360,4360,0
20230830,105200,77838025,4360,4360,4360,4360,10
20230830,105100,77794425,4360,4360,4360,4360,0
20230830,105000,77794425,4360,4360,4360,4360,0
20230830,104900,77794425,4360,4360,4360,4360,2
20230830,104800,77785705,4390,4390,4390,4390,0
20230830,104700,77785705,4390,4390,4390,4390,0
20230830,104600,77785705,4390,4390,4390,4390,22
20230830,104500,77689125,4395,4350,4395,4350,4084
20230830,104400,59766985,4370,4325,4370,4325,3000
20230830,104300,46723445,4325,4325,4325,4325,0
20230830,104200,46723445,4325,4325,4325,4325,0
20230830,104100,46723445,4325,4325,4325,4325,0
20230830,104000,46723445,4325,4325,4325,4325,4
20230830,103900,46706145,4325,4325,4325,4325,1
20230830,103800,46701820,4325,4325,4325,4325,0
20230830,103700,46701820,4325,4325,4325,4325,0
20230830,103600,46701820,4325,4330,4330,4325,259
20230830,103500,45580395,4330,4330,4330,4330,0
20230830,103400,45580395,4330,4330,4330,4330,2
20230830,103300,45571735,4320,4320,4320,4320,0
20230830,103200,45571735,4320,4320,4320,4320,0
20230830,103100,45571735,4320,4320,4320,4320,0
20230830,103000,45571735,4320,4320,4320,4320,0
20230830,102900,45571735,4320,4320,4320,4320,0
20230830,102800,45571735,4320,4320,4320,4320,0
20230830,102700,45571735,4320,4320,4320,4320,0
20230830,102600,45571735,4320,4320,4320,4320,5
20230830,102500,45550135,4320,4320,4320,4320,200
20230830,102400,44686135,4320,4320,4320,4320,0
20230830,102300,44686135,4320,4320,4320,4320,0
20230830,102200,44686135,4320,4320,4320,4320,0
20230830,102100,44686135,4320,4320,4320,4320,20
20230830,102000,44599735,4320,4320,4320,4320,0
20230830,101900,44599735,4320,4320,4320,4320,11
20230830,101800,44552215,4320,4320,4320,4320,0
20230830,101700,44552215,4320,4320,4320,4320,0
20230830,101600,44552215,4320,4320,4320,4320,0
20230830,101500,44552215,4320,4320,4320,4320,0
20230830,101400,44552215,4320,4320,4320,4320,0
20230830,101300,44552215,4320,4320,4320,4320,10
20230830,101200,44509015,4320,4320,4320,4320,0
20230830,101100,44509015,4320,4320,4320,4320,165
20230830,101000,43796215,4330,4330,4330,4330,0
20230830,100900,43796215,4330,4330,4330,4330,0
20230830,100800,43796215,4330,4330,4330,4330,0
20230830,100700,43796215,4330,4320,4330,4320,5
20230830,100600,43774600,4320,4320,4320,4320,4
20230830,100500,43757320,4320,4320,4320,4320,100
20230830,100400,43325320,4325,4325,4325,4325,12
20230830,100300,43273420,4320,4320,4320,4320,0
20230830,100200,43273420,4320,4320,4320,4320,0
20230830,100100,43273420,4320,4320,4320,4320,0
20230830,100000,43273420,4320,4320,4320,4320,0
20230830,095900,43273420,4320,4320,4320,4320,0
20230830,095800,43273420,4320,4320,4320,4320,0
20230830,095700,43273420,4320,4320,4320,4320,0
20230830,095600,43273420,4320,4320,4320,4320,1
20230830,095500,43269100,4325,4325,4325,4325,0
20230830,095400,43269100,4325,4325,4325,4325,0
20230830,095300,43269100,4325,4325,4325,4325,0
20230830,095200,43269100,4325,4325,4325,4325,0
20230830,095100,43269100,4325,4325,4325,4325,0
20230830,095000,43269100,4325,4325,4325,4325,0
20230830,094900,43269100,4325,4325,4325,4325,18
20230830,094800,43191250,4325,4325,4325,4325,0
20230830,094700,43191250,4325,4325,4325,4325,0
20230830,094600,43191250,4325,4320,4325,4320,11
20230830,094500,43143680,4325,4325,4325,4325,0
20230830,094400,43143680,4325,4325,4325,4325,0
20230830,094300,43143680,4325,4325,4325,4325,0
20230830,094200,43143680,4325,4325,4325,4325,0
20230830,094100,43143680,4325,4325,4325,4325,0
20230830,094000,43143680,4325,4325,4325,4325,0
20230830,093900,43143680,4325,4325,4325,4325,0
20230830,093800,43143680,4325,4325,4325,4325,4
20230830,093700,43126380,4325,4325,4325,4325,0
20230830,093600,43126380,4325,4325,4325,4325,0
20230830,093500,43126380,4325,4325,4325,4325,0
20230830,093400,43126380,4325,4325,4325,4325,0
20230830,093300,43126380,4325,4325,4325,4325,1
20230830,093200,43122055,4325,4325,4325,4325,0
20230830,093100,43122055,4325,4320,4325,4320,18
20230830,093000,43044210,4300,4300,4300,4300,0
20230830,092900,43044210,4300,4300,4300,4300,0
20230830,092800,43044210,4300,4300,4300,4300,0
20230830,092700,43044210,4300,4300,4300,4300,0
20230830,092600,43044210,4300,4300,4300,4300,165
20230830,092500,42334710,4300,4300,4300,4300,0
20230830,092400,42334710,4300,4300,4300,4300,0
20230830,092300,42334710,4300,4320,4330,4300,6406
20230830,092200,14687360,4320,4320,4320,4320,0
20230830,092100,14687360,4320,4315,4320,4315,100
20230830,092000,14255700,4315,4330,4330,4315,851
20230830,091900,10574350,4325,4325,4325,4325,0
20230830,091800,10574350,4325,4325,4325,4325,0
20230830,091700,10574350,4325,4325,4325,4325,0
20230830,091600,10574350,4325,4325,4325,4325,0
20230830,091500,10574350,4325,4325,4325,4325,4
20230830,091400,10557050,4325,4325,4325,4325,0
20230830,091300,10557050,4325,4325,4325,4325,0
20230830,091200,10557050,4325,4325,4325,4325,0
20230830,091100,10557050,4325,4330,4330,4325,7
20230830,091000,10526770,4330,4330,4330,4330,159
20230830,090900,9838300,4325,4325,4325,4325,4
20230830,090800,9821000,4325,4325,4325,4325,7
20230830,090700,9790725,4325,4320,4325,4320,118
20230830,090600,9280380,4320,4315,4320,4315,70
20230830,090500,8977990,4315,4315,4315,4315,0
20230830,090400,8977990,4315,4315,4315,4315,40
20230830,090300,8805390,4320,4320,4320,4320,0
20230830,090200,8805390,4320,4320,4320,4320,0
20230830,090100,8805390,4320,4300,4320,4300,1200
20230830,090000,3624810,4305,4305,4305,4305,842