KissMeData/042500/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191500,118130290,4240,4240,4240,4240,1597
20230908,191400,118130290,4240,4240,4240,4240,0
20230908,191300,118130290,4240,4240,4240,4240,0
20230908,191200,118130290,4240,4240,4240,4240,0
20230908,191100,118130290,4240,4240,4240,4240,0
20230908,191000,118130290,4240,4240,4240,4240,0
20230908,190900,118130290,4240,4240,4240,4240,0
20230908,190800,118130290,4240,4240,4240,4240,0
20230908,190700,118130290,4240,4240,4240,4240,0
20230908,190600,118130290,4240,4240,4240,4240,0
20230908,190500,118130290,4240,4240,4240,4240,0
20230908,190400,118130290,4240,4240,4240,4240,0
20230908,190300,118130290,4240,4240,4240,4240,0
20230908,190200,118130290,4240,4240,4240,4240,0
20230908,190100,118130290,4240,4240,4240,4240,0
20230908,190000,118130290,4240,4240,4240,4240,0
20230908,185900,118130290,4240,4240,4240,4240,0
20230908,185800,118130290,4240,4240,4240,4240,0
20230908,185700,118130290,4240,4240,4240,4240,0
20230908,185600,118130290,4240,4240,4240,4240,0
20230908,185500,118130290,4240,4240,4240,4240,0
20230908,185400,118130290,4240,4240,4240,4240,0
20230908,185300,118130290,4240,4240,4240,4240,0
20230908,185200,118130290,4240,4240,4240,4240,0
20230908,185100,118130290,4240,4240,4240,4240,0
20230908,185000,118130290,4240,4240,4240,4240,0
20230908,184900,118130290,4240,4240,4240,4240,0
20230908,184800,118130290,4240,4240,4240,4240,0
20230908,184700,118130290,4240,4240,4240,4240,0
20230908,184600,118130290,4240,4240,4240,4240,0
20230908,184500,118130290,4240,4240,4240,4240,1597
20230908,184400,118130290,4240,4240,4240,4240,0
20230908,184300,118130290,4240,4240,4240,4240,0
20230908,184200,118130290,4240,4240,4240,4240,0
20230908,184100,118130290,4240,4240,4240,4240,0
20230908,184000,118130290,4240,4240,4240,4240,0
20230908,183900,118130290,4240,4240,4240,4240,0
20230908,183800,118130290,4240,4240,4240,4240,0
20230908,183700,118130290,4240,4240,4240,4240,0
20230908,183600,118130290,4240,4240,4240,4240,0
20230908,183500,118130290,4240,4240,4240,4240,0
20230908,183400,118130290,4240,4240,4240,4240,0
20230908,183300,118130290,4240,4240,4240,4240,0
20230908,183200,118130290,4240,4240,4240,4240,0
20230908,183100,118130290,4240,4240,4240,4240,0
20230908,183000,118130290,4240,4240,4240,4240,0
20230908,182900,118130290,4240,4240,4240,4240,0
20230908,182800,118130290,4240,4240,4240,4240,0
20230908,182700,118130290,4240,4240,4240,4240,0
20230908,182600,118130290,4240,4240,4240,4240,0
20230908,182500,118130290,4240,4240,4240,4240,0
20230908,182400,118130290,4240,4240,4240,4240,0
20230908,182300,118130290,4240,4240,4240,4240,0
20230908,182200,118130290,4240,4240,4240,4240,0
20230908,182100,118130290,4240,4240,4240,4240,0
20230908,182000,118130290,4240,4240,4240,4240,0
20230908,181900,118130290,4240,4240,4240,4240,0
20230908,181800,118130290,4240,4240,4240,4240,0
20230908,181700,118130290,4240,4240,4240,4240,0
20230908,181600,118130290,4240,4240,4240,4240,0
20230908,181500,118130290,4240,4240,4240,4240,1597
20230908,181400,118130290,4240,4240,4240,4240,0
20230908,181300,118130290,4240,4240,4240,4240,0
20230908,181200,118130290,4240,4240,4240,4240,0
20230908,181100,118130290,4240,4240,4240,4240,0
20230908,181000,118130290,4240,4240,4240,4240,0
20230908,180900,118130290,4240,4240,4240,4240,0
20230908,180800,118130290,4240,4240,4240,4240,0
20230908,180700,118130290,4240,4240,4240,4240,0
20230908,180600,118130290,4240,4240,4240,4240,0
20230908,180500,118130290,4240,4240,4240,4240,0
20230908,180400,118130290,4240,4240,4240,4240,0
20230908,180300,118130290,4240,4240,4240,4240,0
20230908,180200,118130290,4240,4240,4240,4240,0
20230908,180100,118130290,4240,4240,4240,4240,0
20230908,180000,118130290,4240,4240,4240,4240,0
20230908,175900,118130290,4240,4240,4240,4240,0
20230908,175800,118130290,4240,4240,4240,4240,0
20230908,175700,118130290,4240,4240,4240,4240,0
20230908,175600,118130290,4240,4240,4240,4240,0
20230908,175500,118130290,4240,4240,4240,4240,0
20230908,175400,118130290,4240,4240,4240,4240,0
20230908,175300,118130290,4240,4240,4240,4240,0
20230908,175200,118130290,4240,4240,4240,4240,0
20230908,175100,118130290,4240,4240,4240,4240,0
20230908,175000,118130290,4240,4240,4240,4240,0
20230908,174900,118130290,4240,4240,4240,4240,0
20230908,174800,118130290,4240,4240,4240,4240,0
20230908,174700,118130290,4240,4240,4240,4240,0
20230908,174600,118130290,4240,4240,4240,4240,0
20230908,174500,118130290,4240,4240,4240,4240,1597
20230908,174400,118130290,4240,4240,4240,4240,0
20230908,174300,118130290,4240,4240,4240,4240,0
20230908,174200,118130290,4240,4240,4240,4240,0
20230908,174100,118130290,4240,4240,4240,4240,0
20230908,174000,118130290,4240,4240,4240,4240,0
20230908,173900,118130290,4240,4240,4240,4240,0
20230908,173800,118130290,4240,4240,4240,4240,0
20230908,173700,118130290,4240,4240,4240,4240,0
20230908,173600,118130290,4240,4240,4240,4240,0
20230908,173500,118130290,4240,4240,4240,4240,0
20230908,173400,118130290,4240,4240,4240,4240,0
20230908,173300,118130290,4240,4240,4240,4240,0
20230908,173200,118130290,4240,4240,4240,4240,0
20230908,173100,118130290,4240,4240,4240,4240,0
20230908,173000,118130290,4240,4240,4240,4240,0
20230908,172900,118130290,4240,4240,4240,4240,0
20230908,172800,118130290,4240,4240,4240,4240,0
20230908,172700,118130290,4240,4240,4240,4240,0
20230908,172600,118130290,4240,4240,4240,4240,0
20230908,172500,118130290,4240,4240,4240,4240,0
20230908,172400,118130290,4240,4240,4240,4240,0
20230908,172300,118130290,4240,4240,4240,4240,0
20230908,172200,118130290,4240,4240,4240,4240,0
20230908,172100,118130290,4240,4240,4240,4240,0
20230908,172000,118130290,4240,4240,4240,4240,0
20230908,171900,118130290,4240,4240,4240,4240,0
20230908,171800,118130290,4240,4240,4240,4240,0
20230908,171700,118130290,4240,4240,4240,4240,0
20230908,171600,118130290,4240,4240,4240,4240,0
20230908,171500,118130290,4240,4240,4240,4240,1597
20230908,171400,118130290,4240,4240,4240,4240,0
20230908,171300,118130290,4240,4240,4240,4240,0
20230908,171200,118130290,4240,4240,4240,4240,0
20230908,171100,118130290,4240,4240,4240,4240,0
20230908,171000,118130290,4240,4240,4240,4240,0
20230908,170900,118130290,4240,4240,4240,4240,0
20230908,170800,118130290,4240,4240,4240,4240,0
20230908,170700,118130290,4240,4240,4240,4240,0
20230908,170600,118130290,4240,4240,4240,4240,0
20230908,170500,118130290,4240,4240,4240,4240,0
20230908,170400,118130290,4240,4240,4240,4240,0
20230908,170300,118130290,4240,4240,4240,4240,0
20230908,170200,118130290,4240,4240,4240,4240,0
20230908,170100,118130290,4240,4240,4240,4240,0
20230908,170000,118130290,4240,4240,4240,4240,0
20230908,165900,118130290,4240,4240,4240,4240,0
20230908,165800,118130290,4240,4240,4240,4240,0
20230908,165700,118130290,4240,4240,4240,4240,0
20230908,165600,118130290,4240,4240,4240,4240,0
20230908,165500,118130290,4240,4240,4240,4240,0
20230908,165400,118130290,4240,4240,4240,4240,0
20230908,165300,118130290,4240,4240,4240,4240,0
20230908,165200,118130290,4240,4240,4240,4240,0
20230908,165100,118130290,4240,4240,4240,4240,0
20230908,165000,118130290,4240,4240,4240,4240,0
20230908,164900,118130290,4240,4240,4240,4240,0
20230908,164800,118130290,4240,4240,4240,4240,0
20230908,164700,118130290,4240,4240,4240,4240,0
20230908,164600,118130290,4240,4240,4240,4240,0
20230908,164500,118130290,4240,4240,4240,4240,1597
20230908,164400,118130290,4240,4240,4240,4240,0
20230908,164300,118130290,4240,4240,4240,4240,0
20230908,164200,118130290,4240,4240,4240,4240,0
20230908,164100,118130290,4240,4240,4240,4240,0
20230908,164000,118130290,4240,4240,4240,4240,0
20230908,163900,118130290,4240,4240,4240,4240,0
20230908,163800,118130290,4240,4240,4240,4240,0
20230908,163700,118130290,4240,4240,4240,4240,0
20230908,163600,118130290,4240,4240,4240,4240,0
20230908,163500,118130290,4240,4240,4240,4240,0
20230908,163400,118130290,4240,4240,4240,4240,0
20230908,163300,118130290,4240,4240,4240,4240,0
20230908,163200,118130290,4240,4240,4240,4240,0
20230908,163100,118130290,4240,4240,4240,4240,0
20230908,163000,118130290,4240,4240,4240,4240,0
20230908,162900,118130290,4240,4240,4240,4240,0
20230908,162800,118130290,4240,4240,4240,4240,0
20230908,162700,118130290,4240,4240,4240,4240,0
20230908,162600,118130290,4240,4240,4240,4240,0
20230908,162500,118130290,4240,4240,4240,4240,0
20230908,162400,118130290,4240,4240,4240,4240,0
20230908,162300,118130290,4240,4240,4240,4240,0
20230908,162200,118130290,4240,4240,4240,4240,0
20230908,162100,118130290,4240,4240,4240,4240,0
20230908,162000,118130290,4240,4240,4240,4240,0
20230908,161900,118130290,4240,4240,4240,4240,0
20230908,161800,118130290,4240,4240,4240,4240,0
20230908,161700,118130290,4240,4240,4240,4240,0
20230908,161600,118130290,4240,4240,4240,4240,0
20230908,161500,118130290,4240,4240,4240,4240,1597
20230908,161400,118130290,4240,4240,4240,4240,0
20230908,161300,118130290,4240,4240,4240,4240,0
20230908,161200,118130290,4240,4240,4240,4240,0
20230908,161100,118130290,4240,4240,4240,4240,0
20230908,161000,118130290,4240,4240,4240,4240,0
20230908,160900,118130290,4240,4240,4240,4240,0
20230908,160800,118130290,4240,4240,4240,4240,0
20230908,160700,118130290,4240,4240,4240,4240,0
20230908,160600,118130290,4240,4240,4240,4240,0
20230908,160500,118130290,4240,4240,4240,4240,0
20230908,160400,118130290,4240,4240,4240,4240,0
20230908,160300,118130290,4240,4240,4240,4240,0
20230908,160200,118130290,4240,4240,4240,4240,0
20230908,160100,118130290,4240,4240,4240,4240,0
20230908,160000,118130290,4240,4240,4240,4240,0
20230908,155900,118130290,4240,4240,4240,4240,0
20230908,155800,118130290,4240,4240,4240,4240,0
20230908,155700,118130290,4240,4240,4240,4240,0
20230908,155600,118130290,4240,4240,4240,4240,0
20230908,155500,118130290,4240,4240,4240,4240,0
20230908,155400,118130290,4240,4240,4240,4240,0
20230908,155300,118130290,4240,4240,4240,4240,0
20230908,155200,118130290,4240,4240,4240,4240,0
20230908,155100,118130290,4240,4240,4240,4240,0
20230908,155000,118130290,4240,4240,4240,4240,0
20230908,154900,118130290,4240,4240,4240,4240,0
20230908,154800,118130290,4240,4240,4240,4240,0
20230908,154700,118130290,4240,4240,4240,4240,0
20230908,154600,118130290,4240,4240,4240,4240,0
20230908,154500,118130290,4240,4240,4240,4240,1597
20230908,154400,118130290,4240,4240,4240,4240,0
20230908,154300,118130290,4240,4240,4240,4240,0
20230908,154200,118130290,4240,4240,4240,4240,0
20230908,154100,118130290,4240,4240,4240,4240,0
20230908,154000,118130290,4240,4240,4240,4240,0
20230908,153900,118130290,4240,4240,4240,4240,0
20230908,153800,118130290,4240,4240,4240,4240,0
20230908,153700,118130290,4240,4240,4240,4240,0
20230908,153600,118130290,4240,4240,4240,4240,0
20230908,153500,118130290,4240,4240,4240,4240,0
20230908,153400,118130290,4240,4240,4240,4240,0
20230908,153300,118130290,4240,4240,4240,4240,0
20230908,153200,118130290,4240,4240,4240,4240,0
20230908,153100,118130290,4240,4240,4240,4240,0
20230908,153000,118130290,4240,4240,4240,4240,1597
20230908,152900,111359010,4225,4225,4225,4225,0
20230908,152800,111359010,4225,4225,4225,4225,0
20230908,152700,111359010,4225,4225,4225,4225,0
20230908,152600,111359010,4225,4225,4225,4225,0
20230908,152500,111359010,4225,4225,4225,4225,0
20230908,152400,111359010,4225,4225,4225,4225,0
20230908,152300,111359010,4225,4225,4225,4225,0
20230908,152200,111359010,4225,4225,4225,4225,0
20230908,152100,111359010,4225,4225,4225,4225,0
20230908,152000,111359010,4225,4225,4225,4225,0
20230908,151900,111359010,4225,4225,4225,4225,0
20230908,151800,111359010,4225,4225,4225,4225,0
20230908,151700,111359010,4225,4215,4225,4215,11
20230908,151600,111312545,4215,4215,4215,4215,18
20230908,151500,111236675,4225,4225,4225,4225,0
20230908,151400,111236675,4225,4225,4225,4225,0
20230908,151300,111236675,4225,4225,4225,4225,0
20230908,151200,111236675,4225,4225,4225,4225,25
20230908,151100,111131050,4225,4225,4225,4225,150
20230908,151000,110497300,4225,4220,4225,4220,64
20230908,150900,110227170,4220,4220,4220,4220,22
20230908,150800,110134330,4220,4220,4220,4220,25
20230908,150700,110028830,4225,4225,4225,4225,0
20230908,150600,110028830,4225,4225,4225,4225,0
20230908,150500,110028830,4225,4225,4225,4225,0
20230908,150400,110028830,4225,4225,4225,4225,28
20230908,150300,109910530,4225,4225,4225,4225,32
20230908,150200,109775330,4225,4225,4225,4225,6
20230908,150100,109749980,4225,4225,4225,4225,2
20230908,150000,109741530,4225,4225,4225,4225,5
20230908,145900,109720405,4225,4215,4225,4215,77
20230908,145800,109395755,4215,4215,4215,4215,28
20230908,145700,109277735,4215,4215,4215,4215,0
20230908,145600,109277735,4215,4215,4215,4215,0
20230908,145500,109277735,4215,4215,4215,4215,0
20230908,145400,109277735,4215,4215,4215,4215,0
20230908,145300,109277735,4215,4215,4215,4215,0
20230908,145200,109277735,4215,4215,4215,4215,0
20230908,145100,109277735,4215,4215,4215,4215,33
20230908,145000,109138640,4215,4215,4215,4215,0
20230908,144900,109138640,4215,4205,4215,4205,62
20230908,144800,108877755,4205,4205,4205,4205,49
20230908,144700,108671710,4205,4205,4205,4205,48
20230908,144600,108469870,4205,4200,4205,4200,7
20230908,144500,108440455,4200,4195,4200,4195,102
20230908,144400,108012515,4195,4190,4195,4190,2992
20230908,144300,95463795,4190,4185,4190,4185,2000
20230908,144200,87084510,4185,4185,4185,4185,0
20230908,144100,87084510,4185,4185,4185,4185,4
20230908,144000,87067770,4185,4185,4185,4185,0
20230908,143900,87067770,4185,4185,4185,4185,0
20230908,143800,87067770,4185,4185,4185,4185,0
20230908,143700,87067770,4185,4185,4185,4185,0
20230908,143600,87067770,4185,4185,4185,4185,18
20230908,143500,86992440,4185,4185,4185,4185,0
20230908,143400,86992440,4185,4185,4185,4185,0
20230908,143300,86992440,4185,4185,4185,4185,0
20230908,143200,86992440,4185,4185,4185,4185,0
20230908,143100,86992440,4185,4185,4185,4185,0
20230908,143000,86992440,4185,4185,4185,4185,0
20230908,142900,86992440,4185,4185,4185,4185,1
20230908,142800,86988255,4180,4180,4180,4180,0
20230908,142700,86988255,4180,4180,4180,4180,0
20230908,142600,86988255,4180,4180,4180,4180,0
20230908,142500,86988255,4180,4180,4180,4180,0
20230908,142400,86988255,4180,4180,4180,4180,0
20230908,142300,86988255,4180,4180,4180,4180,231
20230908,142200,86022675,4185,4185,4185,4185,0
20230908,142100,86022675,4185,4185,4185,4185,0
20230908,142000,86022675,4185,4185,4185,4185,0
20230908,141900,86022675,4185,4185,4185,4185,0
20230908,141800,86022675,4185,4185,4185,4185,0
20230908,141700,86022675,4185,4185,4185,4185,0
20230908,141600,86022675,4185,4185,4185,4185,1
20230908,141500,86018490,4180,4180,4180,4180,0
20230908,141400,86018490,4180,4180,4180,4180,529
20230908,141300,83807270,4175,4185,4185,4175,1078
20230908,141200,79300265,4185,4185,4185,4185,0
20230908,141100,79300265,4185,4185,4185,4185,0
20230908,141000,79300265,4185,4185,4185,4185,0
20230908,140900,79300265,4185,4185,4185,4185,5
20230908,140800,79279340,4185,4185,4185,4185,0
20230908,140700,79279340,4185,4185,4185,4185,0
20230908,140600,79279340,4185,4185,4185,4185,0
20230908,140500,79279340,4185,4185,4185,4185,0
20230908,140400,79279340,4185,4185,4185,4185,2
20230908,140300,79270970,4180,4180,4180,4180,0
20230908,140200,79270970,4180,4180,4180,4180,0
20230908,140100,79270970,4180,4180,4180,4180,0
20230908,140000,79270970,4180,4180,4180,4180,0
20230908,135900,79270970,4180,4180,4180,4180,6
20230908,135800,79245890,4185,4185,4185,4185,0
20230908,135700,79245890,4185,4185,4185,4185,0
20230908,135600,79245890,4185,4185,4185,4185,0
20230908,135500,79245890,4185,4185,4185,4185,0
20230908,135400,79245890,4185,4185,4185,4185,0
20230908,135300,79245890,4185,4185,4185,4185,0
20230908,135200,79245890,4185,4185,4185,4185,0
20230908,135100,79245890,4185,4185,4185,4185,0
20230908,135000,79245890,4185,4185,4185,4185,0
20230908,134900,79245890,4185,4185,4185,4185,0
20230908,134800,79245890,4185,4185,4185,4185,0
20230908,134700,79245890,4185,4185,4185,4185,0
20230908,134600,79245890,4185,4185,4185,4185,0
20230908,134500,79245890,4185,4185,4185,4185,0
20230908,134400,79245890,4185,4185,4185,4185,0
20230908,134300,79245890,4185,4185,4185,4185,0
20230908,134200,79245890,4185,4185,4185,4185,0
20230908,134100,79245890,4185,4185,4185,4185,0
20230908,134000,79245890,4185,4185,4185,4185,0
20230908,133900,79245890,4185,4185,4185,4185,0
20230908,133800,79245890,4185,4185,4185,4185,0
20230908,133700,79245890,4185,4185,4185,4185,0
20230908,133600,79245890,4185,4185,4185,4185,23
20230908,133500,79149635,4185,4185,4185,4185,0
20230908,133400,79149635,4185,4185,4185,4185,0
20230908,133300,79149635,4185,4185,4185,4185,0
20230908,133200,79149635,4185,4185,4185,4185,0
20230908,133100,79149635,4185,4185,4185,4185,0
20230908,133000,79149635,4185,4185,4185,4185,0
20230908,132900,79149635,4185,4185,4185,4185,0
20230908,132800,79149635,4185,4185,4185,4185,0
20230908,132700,79149635,4185,4185,4185,4185,0
20230908,132600,79149635,4185,4185,4185,4185,0
20230908,132500,79149635,4185,4185,4185,4185,0
20230908,132400,79149635,4185,4185,4185,4185,2
20230908,132300,79141265,4175,4175,4175,4175,500
20230908,132200,77053765,4185,4185,4185,4185,0
20230908,132100,77053765,4185,4185,4185,4185,0
20230908,132000,77053765,4185,4185,4185,4185,0
20230908,131900,77053765,4185,4185,4185,4185,0
20230908,131800,77053765,4185,4185,4185,4185,0
20230908,131700,77053765,4185,4185,4185,4185,0
20230908,131600,77053765,4185,4185,4185,4185,0
20230908,131500,77053765,4185,4185,4185,4185,0
20230908,131400,77053765,4185,4185,4185,4185,0
20230908,131300,77053765,4185,4185,4185,4185,0
20230908,131200,77053765,4185,4185,4185,4185,0
20230908,131100,77053765,4185,4185,4185,4185,0
20230908,131000,77053765,4185,4185,4185,4185,0
20230908,130900,77053765,4185,4185,4185,4185,0
20230908,130800,77053765,4185,4185,4185,4185,0
20230908,130700,77053765,4185,4185,4185,4185,0
20230908,130600,77053765,4185,4185,4185,4185,0
20230908,130500,77053765,4185,4185,4185,4185,0
20230908,130400,77053765,4185,4185,4185,4185,0
20230908,130300,77053765,4185,4185,4185,4185,0
20230908,130200,77053765,4185,4185,4185,4185,0
20230908,130100,77053765,4185,4185,4185,4185,0
20230908,130000,77053765,4185,4185,4185,4185,1
20230908,125900,77049580,4175,4175,4175,4175,72
20230908,125800,76748980,4185,4185,4185,4185,0
20230908,125700,76748980,4185,4185,4185,4185,0
20230908,125600,76748980,4185,4185,4185,4185,0
20230908,125500,76748980,4185,4185,4185,4185,0
20230908,125400,76748980,4185,4185,4185,4185,2
20230908,125300,76740610,4175,4175,4175,4175,0
20230908,125200,76740610,4175,4175,4175,4175,0
20230908,125100,76740610,4175,4175,4175,4175,0
20230908,125000,76740610,4175,4175,4175,4175,365
20230908,124900,75216735,4175,4175,4175,4175,1000
20230908,124800,71041735,4175,4170,4175,4170,128
20230908,124700,70507970,4170,4170,4170,4170,225
20230908,124600,69569720,4175,4175,4175,4175,0
20230908,124500,69569720,4175,4175,4175,4175,0
20230908,124400,69569720,4175,4175,4175,4175,0
20230908,124300,69569720,4175,4175,4175,4175,0
20230908,124200,69569720,4175,4175,4175,4175,62
20230908,124100,69310870,4180,4180,4180,4180,0
20230908,124000,69310870,4180,4180,4180,4180,0
20230908,123900,69310870,4180,4180,4180,4180,8
20230908,123800,69277430,4180,4180,4180,4180,3
20230908,123700,69264890,4185,4185,4185,4185,3
20230908,123600,69252335,4180,4180,4180,4180,0
20230908,123500,69252335,4180,4180,4180,4180,1
20230908,123400,69248155,4185,4185,4185,4185,31
20230908,123300,69118420,4185,4185,4185,4185,0
20230908,123200,69118420,4185,4185,4185,4185,0
20230908,123100,69118420,4185,4185,4185,4185,47
20230908,123000,68921725,4180,4180,4180,4180,0
20230908,122900,68921725,4180,4180,4180,4180,0
20230908,122800,68921725,4180,4180,4180,4180,0
20230908,122700,68921725,4180,4180,4180,4180,3
20230908,122600,68909185,4175,4175,4175,4175,0
20230908,122500,68909185,4175,4175,4175,4175,0
20230908,122400,68909185,4175,4175,4175,4175,0
20230908,122300,68909185,4175,4175,4175,4175,0
20230908,122200,68909185,4175,4175,4175,4175,0
20230908,122100,68909185,4175,4175,4175,4175,23
20230908,122000,68813160,4175,4175,4175,4175,0
20230908,121900,68813160,4175,4175,4175,4175,0
20230908,121800,68813160,4175,4175,4175,4175,5
20230908,121700,68792285,4175,4175,4175,4175,0
20230908,121600,68792285,4175,4175,4175,4175,0
20230908,121500,68792285,4175,4175,4175,4175,0
20230908,121400,68792285,4175,4175,4175,4175,20
20230908,121300,68708785,4175,4175,4175,4175,239
20230908,121200,67710960,4175,4175,4175,4175,20
20230908,121100,67627460,4175,4175,4175,4175,239
20230908,121000,66629635,4175,4175,4175,4175,180
20230908,120900,65878135,4175,4175,4175,4175,0
20230908,120800,65878135,4175,4175,4175,4175,632
20230908,120700,63239535,4175,4175,4175,4175,1434
20230908,120600,57252585,4175,4175,4175,4175,0
20230908,120500,57252585,4175,4175,4175,4175,0
20230908,120400,57252585,4175,4170,4175,4170,40
20230908,120300,57085620,4175,4175,4175,4175,0
20230908,120200,57085620,4175,4175,4175,4175,0
20230908,120100,57085620,4175,4175,4175,4175,0
20230908,120000,57085620,4175,4175,4175,4175,0
20230908,115900,57085620,4175,4175,4175,4175,0
20230908,115800,57085620,4175,4175,4175,4175,5
20230908,115700,57064745,4175,4175,4175,4175,0
20230908,115600,57064745,4175,4175,4175,4175,5
20230908,115500,57043870,4175,4170,4175,4170,3
20230908,115400,57031350,4170,4170,4170,4170,163
20230908,115300,56351640,4170,4170,4170,4170,0
20230908,115200,56351640,4170,4170,4170,4170,7
20230908,115100,56322450,4165,4165,4165,4165,0
20230908,115000,56322450,4165,4165,4165,4165,0
20230908,114900,56322450,4165,4165,4165,4165,0
20230908,114800,56322450,4165,4165,4165,4165,0
20230908,114700,56322450,4165,4165,4165,4165,0
20230908,114600,56322450,4165,4165,4165,4165,0
20230908,114500,56322450,4165,4165,4165,4165,1
20230908,114400,56318285,4160,4160,4160,4160,1
20230908,114300,56314125,4150,4150,4150,4150,0
20230908,114200,56314125,4150,4150,4150,4150,1
20230908,114100,56309975,4145,4145,4145,4145,0
20230908,114000,56309975,4145,4145,4145,4145,0
20230908,113900,56309975,4145,4145,4145,4145,0
20230908,113800,56309975,4145,4145,4145,4145,40
20230908,113700,56144175,4145,4150,4150,4145,5
20230908,113600,56123435,4170,4170,4170,4170,0
20230908,113500,56123435,4170,4170,4170,4170,0
20230908,113400,56123435,4170,4170,4170,4170,0
20230908,113300,56123435,4170,4170,4170,4170,0
20230908,113200,56123435,4170,4170,4170,4170,5
20230908,113100,56102585,4170,4170,4170,4170,0
20230908,113000,56102585,4170,4155,4170,4155,138
20230908,112900,55528325,4155,4155,4155,4155,0
20230908,112800,55528325,4155,4155,4155,4155,7
20230908,112700,55499240,4155,4155,4155,4155,0
20230908,112600,55499240,4155,4155,4155,4155,0
20230908,112500,55499240,4155,4155,4155,4155,0
20230908,112400,55499240,4155,4150,4155,4145,2012
20230908,112300,47157705,4155,4155,4155,4155,0
20230908,112200,47157705,4155,4155,4155,4155,0
20230908,112100,47157705,4155,4155,4155,4155,1
20230908,112000,47153550,4155,4155,4155,4155,0
20230908,111900,47153550,4155,4155,4155,4155,88
20230908,111800,46787910,4155,4155,4155,4155,40
20230908,111700,46621710,4155,4155,4155,4155,0
20230908,111600,46621710,4155,4155,4155,4155,0
20230908,111500,46621710,4155,4150,4155,4150,45
20230908,111400,46434955,4145,4140,4145,4140,137
20230908,111300,45867095,4145,4145,4145,4145,0
20230908,111200,45867095,4145,4145,4145,4145,0
20230908,111100,45867095,4145,4145,4145,4145,0
20230908,111000,45867095,4145,4145,4145,4145,1
20230908,110900,45862950,4140,4140,4140,4140,30
20230908,110800,45738750,4140,4140,4140,4140,0
20230908,110700,45738750,4140,4140,4140,4140,24
20230908,110600,45639390,4140,4145,4145,4140,1390
20230908,110500,39884405,4150,4155,4155,4145,532
20230908,110400,37677400,4170,4170,4170,4170,0
20230908,110300,37677400,4170,4170,4170,4170,2
20230908,110200,37669060,4155,4160,4160,4155,2
20230908,110100,37660745,4155,4155,4155,4155,0
20230908,110000,37660745,4155,4155,4155,4155,0
20230908,105900,37660745,4155,4155,4155,4155,0
20230908,105800,37660745,4155,4155,4155,4155,0
20230908,105700,37660745,4155,4155,4155,4155,24
20230908,105600,37561025,4155,4155,4155,4155,10
20230908,105500,37519475,4175,4175,4175,4175,0
20230908,105400,37519475,4175,4175,4175,4175,0
20230908,105300,37519475,4175,4175,4175,4175,0
20230908,105200,37519475,4175,4175,4175,4175,0
20230908,105100,37519475,4175,4175,4175,4175,0
20230908,105000,37519475,4175,4175,4175,4175,0
20230908,104900,37519475,4175,4175,4175,4175,0
20230908,104800,37519475,4175,4175,4175,4175,0
20230908,104700,37519475,4175,4175,4175,4175,0
20230908,104600,37519475,4175,4175,4175,4175,0
20230908,104500,37519475,4175,4175,4175,4150,76
20230908,104400,37202795,4155,4155,4155,4155,100
20230908,104300,36787295,4155,4155,4155,4155,0
20230908,104200,36787295,4155,4160,4160,4155,1349
20230908,104100,31179385,4165,4165,4165,4165,0
20230908,104000,31179385,4165,4165,4165,4165,0
20230908,103900,31179385,4165,4165,4165,4165,150
20230908,103800,30554635,4165,4165,4165,4165,0
20230908,103700,30554635,4165,4165,4165,4165,11
20230908,103600,30508820,4165,4165,4165,4165,182
20230908,103500,29750790,4165,4165,4165,4165,615
20230908,103400,27189315,4165,4165,4165,4165,2019
20230908,103300,18780180,4160,4160,4160,4160,0
20230908,103200,18780180,4160,4160,4160,4160,0
20230908,103100,18780180,4160,4160,4160,4160,444
20230908,103000,16933140,4165,4165,4165,4165,23
20230908,102900,16837345,4165,4165,4165,4165,0
20230908,102800,16837345,4165,4165,4165,4165,198
20230908,102700,16012675,4165,4165,4165,4165,2
20230908,102600,16004345,4165,4165,4165,4165,339
20230908,102500,14592410,4165,4165,4165,4165,20
20230908,102400,14509110,4165,4165,4165,4165,0
20230908,102300,14509110,4165,4165,4165,4165,100
20230908,102200,14092610,4165,4165,4165,4160,900
20230908,102100,10345110,4170,4170,4170,4170,47
20230908,102000,10149120,4170,4170,4170,4170,53
20230908,101900,9928110,4170,4170,4170,4170,0
20230908,101800,9928110,4170,4170,4170,4170,0
20230908,101700,9928110,4170,4170,4170,4170,33
20230908,101600,9790500,4170,4170,4170,4170,0
20230908,101500,9790500,4170,4170,4170,4170,0
20230908,101400,9790500,4170,4170,4170,4170,0
20230908,101300,9790500,4170,4170,4170,4170,182
20230908,101200,9031560,4175,4175,4175,4175,0
20230908,101100,9031560,4175,4175,4175,4175,0
20230908,101000,9031560,4175,4175,4175,4175,22
20230908,100900,8939710,4175,4175,4175,4175,11
20230908,100800,8893785,4175,4175,4175,4175,0
20230908,100700,8893785,4175,4175,4175,4175,11
20230908,100600,8847860,4175,4175,4175,4175,33
20230908,100500,8710085,4175,4175,4175,4175,39
20230908,100400,8547260,4175,4175,4175,4175,0
20230908,100300,8547260,4175,4175,4175,4175,0
20230908,100200,8547260,4175,4175,4175,4175,101
20230908,100100,8125585,4175,4175,4175,4175,0
20230908,100000,8125585,4175,4175,4175,4175,48
20230908,095900,7925185,4175,4175,4175,4175,0
20230908,095800,7925185,4175,4175,4175,4175,184
20230908,095700,7156985,4195,4195,4195,4195,30
20230908,095600,7031135,4200,4200,4200,4200,0
20230908,095500,7031135,4200,4200,4200,4200,0
20230908,095400,7031135,4200,4200,4200,4200,0
20230908,095300,7031135,4200,4200,4200,4200,0
20230908,095200,7031135,4200,4200,4200,4200,1
20230908,095100,7026935,4205,4205,4205,4205,0
20230908,095000,7026935,4205,4205,4205,4205,0
20230908,094900,7026935,4205,4205,4205,4205,10
20230908,094800,6984885,4175,4175,4175,4175,0
20230908,094700,6984885,4175,4175,4175,4175,0
20230908,094600,6984885,4175,4175,4175,4175,0
20230908,094500,6984885,4175,4190,4190,4175,173
20230908,094400,6261765,4195,4195,4195,4195,0
20230908,094300,6261765,4195,4195,4195,4195,2
20230908,094200,6253375,4205,4205,4205,4205,2
20230908,094100,6244965,4205,4205,4205,4205,0
20230908,094000,6244965,4205,4205,4205,4205,0
20230908,093900,6244965,4205,4205,4205,4205,0
20230908,093800,6244965,4205,4205,4205,4205,0
20230908,093700,6244965,4205,4205,4205,4205,1
20230908,093600,6240760,4205,4205,4205,4205,2
20230908,093500,6232350,4185,4185,4185,4180,151
20230908,093400,5600470,4215,4215,4215,4215,0
20230908,093300,5600470,4215,4215,4215,4215,0
20230908,093200,5600470,4215,4215,4215,4215,1
20230908,093100,5596255,4185,4185,4185,4185,0
20230908,093000,5596255,4185,4185,4185,4185,0
20230908,092900,5596255,4185,4185,4185,4185,0
20230908,092800,5596255,4185,4200,4200,4185,175
20230908,092700,4861340,4230,4230,4230,4230,0
20230908,092600,4861340,4230,4230,4230,4230,0
20230908,092500,4861340,4230,4230,4230,4230,0
20230908,092400,4861340,4230,4230,4230,4230,0
20230908,092300,4861340,4230,4230,4230,4230,50
20230908,092200,4649840,4230,4225,4230,4200,19
20230908,092100,4569640,4225,4225,4225,4225,0
20230908,092000,4569640,4225,4225,4225,4225,7
20230908,091900,4540065,4225,4225,4225,4225,0
20230908,091800,4540065,4225,4225,4225,4225,0
20230908,091700,4540065,4225,4225,4230,4200,231
20230908,091600,3565460,4225,4225,4225,4225,0
20230908,091500,3565460,4225,4225,4225,4200,102
20230908,091400,3137010,4230,4230,4230,4230,0
20230908,091300,3137010,4230,4230,4230,4230,0
20230908,091200,3137010,4230,4230,4230,4230,0
20230908,091100,3137010,4230,4195,4230,4195,113
20230908,091000,2662880,4200,4205,4205,4200,67
20230908,090900,2381195,4205,4205,4205,4205,0
20230908,090800,2381195,4205,4205,4205,4205,182
20230908,090700,1615885,4210,4210,4210,4210,0
20230908,090600,1615885,4210,4210,4210,4210,0
20230908,090500,1615885,4210,4210,4210,4210,0
20230908,090400,1615885,4210,4210,4210,4210,2
20230908,090300,1607465,4215,4225,4225,4215,6
20230908,090200,1582145,4260,4190,4260,4190,202
20230908,090100,727405,4195,4195,4195,4195,0
20230908,090000,727405,4195,4155,4195,4155,175