KissMeData/086060/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194100,109936130,4215,4215,4215,4215,1687
20230908,194000,109936130,4215,4215,4215,4215,0
20230908,193900,109936130,4215,4215,4215,4215,0
20230908,193800,109936130,4215,4215,4215,4215,0
20230908,193700,109936130,4215,4215,4215,4215,0
20230908,193600,109936130,4215,4215,4215,4215,0
20230908,193500,109936130,4215,4215,4215,4215,0
20230908,193400,109936130,4215,4215,4215,4215,0
20230908,193300,109936130,4215,4215,4215,4215,0
20230908,193200,109936130,4215,4215,4215,4215,0
20230908,193100,109936130,4215,4215,4215,4215,0
20230908,193000,109936130,4215,4215,4215,4215,0
20230908,192900,109936130,4215,4215,4215,4215,0
20230908,192800,109936130,4215,4215,4215,4215,0
20230908,192700,109936130,4215,4215,4215,4215,0
20230908,192600,109936130,4215,4215,4215,4215,0
20230908,192500,109936130,4215,4215,4215,4215,0
20230908,192400,109936130,4215,4215,4215,4215,0
20230908,192300,109936130,4215,4215,4215,4215,0
20230908,192200,109936130,4215,4215,4215,4215,0
20230908,192100,109936130,4215,4215,4215,4215,0
20230908,192000,109936130,4215,4215,4215,4215,0
20230908,191900,109936130,4215,4215,4215,4215,0
20230908,191800,109936130,4215,4215,4215,4215,0
20230908,191700,109936130,4215,4215,4215,4215,0
20230908,191600,109936130,4215,4215,4215,4215,0
20230908,191500,109936130,4215,4215,4215,4215,0
20230908,191400,109936130,4215,4215,4215,4215,0
20230908,191300,109936130,4215,4215,4215,4215,0
20230908,191200,109936130,4215,4215,4215,4215,0
20230908,191100,109936130,4215,4215,4215,4215,1687
20230908,191000,109936130,4215,4215,4215,4215,0
20230908,190900,109936130,4215,4215,4215,4215,0
20230908,190800,109936130,4215,4215,4215,4215,0
20230908,190700,109936130,4215,4215,4215,4215,0
20230908,190600,109936130,4215,4215,4215,4215,0
20230908,190500,109936130,4215,4215,4215,4215,0
20230908,190400,109936130,4215,4215,4215,4215,0
20230908,190300,109936130,4215,4215,4215,4215,0
20230908,190200,109936130,4215,4215,4215,4215,0
20230908,190100,109936130,4215,4215,4215,4215,0
20230908,190000,109936130,4215,4215,4215,4215,0
20230908,185900,109936130,4215,4215,4215,4215,0
20230908,185800,109936130,4215,4215,4215,4215,0
20230908,185700,109936130,4215,4215,4215,4215,0
20230908,185600,109936130,4215,4215,4215,4215,0
20230908,185500,109936130,4215,4215,4215,4215,0
20230908,185400,109936130,4215,4215,4215,4215,0
20230908,185300,109936130,4215,4215,4215,4215,0
20230908,185200,109936130,4215,4215,4215,4215,0
20230908,185100,109936130,4215,4215,4215,4215,0
20230908,185000,109936130,4215,4215,4215,4215,0
20230908,184900,109936130,4215,4215,4215,4215,0
20230908,184800,109936130,4215,4215,4215,4215,0
20230908,184700,109936130,4215,4215,4215,4215,0
20230908,184600,109936130,4215,4215,4215,4215,0
20230908,184500,109936130,4215,4215,4215,4215,0
20230908,184400,109936130,4215,4215,4215,4215,0
20230908,184300,109936130,4215,4215,4215,4215,0
20230908,184200,109936130,4215,4215,4215,4215,0
20230908,184100,109936130,4215,4215,4215,4215,1687
20230908,184000,109936130,4215,4215,4215,4215,0
20230908,183900,109936130,4215,4215,4215,4215,0
20230908,183800,109936130,4215,4215,4215,4215,0
20230908,183700,109936130,4215,4215,4215,4215,0
20230908,183600,109936130,4215,4215,4215,4215,0
20230908,183500,109936130,4215,4215,4215,4215,0
20230908,183400,109936130,4215,4215,4215,4215,0
20230908,183300,109936130,4215,4215,4215,4215,0
20230908,183200,109936130,4215,4215,4215,4215,0
20230908,183100,109936130,4215,4215,4215,4215,0
20230908,183000,109936130,4215,4215,4215,4215,0
20230908,182900,109936130,4215,4215,4215,4215,0
20230908,182800,109936130,4215,4215,4215,4215,0
20230908,182700,109936130,4215,4215,4215,4215,0
20230908,182600,109936130,4215,4215,4215,4215,0
20230908,182500,109936130,4215,4215,4215,4215,0
20230908,182400,109936130,4215,4215,4215,4215,0
20230908,182300,109936130,4215,4215,4215,4215,0
20230908,182200,109936130,4215,4215,4215,4215,0
20230908,182100,109936130,4215,4215,4215,4215,0
20230908,182000,109936130,4215,4215,4215,4215,0
20230908,181900,109936130,4215,4215,4215,4215,0
20230908,181800,109936130,4215,4215,4215,4215,0
20230908,181700,109936130,4215,4215,4215,4215,0
20230908,181600,109936130,4215,4215,4215,4215,0
20230908,181500,109936130,4215,4215,4215,4215,0
20230908,181400,109936130,4215,4215,4215,4215,0
20230908,181300,109936130,4215,4215,4215,4215,0
20230908,181200,109936130,4215,4215,4215,4215,0
20230908,181100,109936130,4215,4215,4215,4215,1687
20230908,181000,109936130,4215,4215,4215,4215,0
20230908,180900,109936130,4215,4215,4215,4215,0
20230908,180800,109936130,4215,4215,4215,4215,0
20230908,180700,109936130,4215,4215,4215,4215,0
20230908,180600,109936130,4215,4215,4215,4215,0
20230908,180500,109936130,4215,4215,4215,4215,0
20230908,180400,109936130,4215,4215,4215,4215,0
20230908,180300,109936130,4215,4215,4215,4215,0
20230908,180200,109936130,4215,4215,4215,4215,0
20230908,180100,109936130,4215,4215,4215,4215,0
20230908,180000,109936130,4215,4215,4215,4215,0
20230908,175900,109936130,4215,4215,4215,4215,0
20230908,175800,109936130,4215,4215,4215,4215,0
20230908,175700,109936130,4215,4215,4215,4215,0
20230908,175600,109936130,4215,4215,4215,4215,0
20230908,175500,109936130,4215,4215,4215,4215,0
20230908,175400,109936130,4215,4215,4215,4215,0
20230908,175300,109936130,4215,4215,4215,4215,0
20230908,175200,109936130,4215,4215,4215,4215,0
20230908,175100,109936130,4215,4215,4215,4215,0
20230908,175000,109936130,4215,4215,4215,4215,0
20230908,174900,109936130,4215,4215,4215,4215,0
20230908,174800,109936130,4215,4215,4215,4215,0
20230908,174700,109936130,4215,4215,4215,4215,0
20230908,174600,109936130,4215,4215,4215,4215,0
20230908,174500,109936130,4215,4215,4215,4215,0
20230908,174400,109936130,4215,4215,4215,4215,0
20230908,174300,109936130,4215,4215,4215,4215,0
20230908,174200,109936130,4215,4215,4215,4215,0
20230908,174100,109936130,4215,4215,4215,4215,1687
20230908,174000,109936130,4215,4215,4215,4215,0
20230908,173900,109936130,4215,4215,4215,4215,0
20230908,173800,109936130,4215,4215,4215,4215,0
20230908,173700,109936130,4215,4215,4215,4215,0
20230908,173600,109936130,4215,4215,4215,4215,0
20230908,173500,109936130,4215,4215,4215,4215,0
20230908,173400,109936130,4215,4215,4215,4215,0
20230908,173300,109936130,4215,4215,4215,4215,0
20230908,173200,109936130,4215,4215,4215,4215,0
20230908,173100,109936130,4215,4215,4215,4215,0
20230908,173000,109936130,4215,4215,4215,4215,0
20230908,172900,109936130,4215,4215,4215,4215,0
20230908,172800,109936130,4215,4215,4215,4215,0
20230908,172700,109936130,4215,4215,4215,4215,0
20230908,172600,109936130,4215,4215,4215,4215,0
20230908,172500,109936130,4215,4215,4215,4215,0
20230908,172400,109936130,4215,4215,4215,4215,0
20230908,172300,109936130,4215,4215,4215,4215,0
20230908,172200,109936130,4215,4215,4215,4215,0
20230908,172100,109936130,4215,4215,4215,4215,0
20230908,172000,109936130,4215,4215,4215,4215,0
20230908,171900,109936130,4215,4215,4215,4215,0
20230908,171800,109936130,4215,4215,4215,4215,0
20230908,171700,109936130,4215,4215,4215,4215,0
20230908,171600,109936130,4215,4215,4215,4215,0
20230908,171500,109936130,4215,4215,4215,4215,0
20230908,171400,109936130,4215,4215,4215,4215,0
20230908,171300,109936130,4215,4215,4215,4215,0
20230908,171200,109936130,4215,4215,4215,4215,0
20230908,171100,109936130,4215,4215,4215,4215,1687
20230908,171000,109936130,4215,4215,4215,4215,0
20230908,170900,109936130,4215,4215,4215,4215,0
20230908,170800,109936130,4215,4215,4215,4215,0
20230908,170700,109936130,4215,4215,4215,4215,0
20230908,170600,109936130,4215,4215,4215,4215,0
20230908,170500,109936130,4215,4215,4215,4215,0
20230908,170400,109936130,4215,4215,4215,4215,0
20230908,170300,109936130,4215,4215,4215,4215,0
20230908,170200,109936130,4215,4215,4215,4215,0
20230908,170100,109936130,4215,4215,4215,4215,0
20230908,170000,109936130,4215,4215,4215,4215,0
20230908,165900,109936130,4215,4215,4215,4215,0
20230908,165800,109936130,4215,4215,4215,4215,0
20230908,165700,109936130,4215,4215,4215,4215,0
20230908,165600,109936130,4215,4215,4215,4215,0
20230908,165500,109936130,4215,4215,4215,4215,0
20230908,165400,109936130,4215,4215,4215,4215,0
20230908,165300,109936130,4215,4215,4215,4215,0
20230908,165200,109936130,4215,4215,4215,4215,0
20230908,165100,109936130,4215,4215,4215,4215,0
20230908,165000,109936130,4215,4215,4215,4215,0
20230908,164900,109936130,4215,4215,4215,4215,0
20230908,164800,109936130,4215,4215,4215,4215,0
20230908,164700,109936130,4215,4215,4215,4215,0
20230908,164600,109936130,4215,4215,4215,4215,0
20230908,164500,109936130,4215,4215,4215,4215,0
20230908,164400,109936130,4215,4215,4215,4215,0
20230908,164300,109936130,4215,4215,4215,4215,0
20230908,164200,109936130,4215,4215,4215,4215,0
20230908,164100,109936130,4215,4215,4215,4215,1687
20230908,164000,109936130,4215,4215,4215,4215,0
20230908,163900,109936130,4215,4215,4215,4215,0
20230908,163800,109936130,4215,4215,4215,4215,0
20230908,163700,109936130,4215,4215,4215,4215,0
20230908,163600,109936130,4215,4215,4215,4215,0
20230908,163500,109936130,4215,4215,4215,4215,0
20230908,163400,109936130,4215,4215,4215,4215,0
20230908,163300,109936130,4215,4215,4215,4215,0
20230908,163200,109936130,4215,4215,4215,4215,0
20230908,163100,109936130,4215,4215,4215,4215,0
20230908,163000,109936130,4215,4215,4215,4215,0
20230908,162900,109936130,4215,4215,4215,4215,0
20230908,162800,109936130,4215,4215,4215,4215,0
20230908,162700,109936130,4215,4215,4215,4215,0
20230908,162600,109936130,4215,4215,4215,4215,0
20230908,162500,109936130,4215,4215,4215,4215,0
20230908,162400,109936130,4215,4215,4215,4215,0
20230908,162300,109936130,4215,4215,4215,4215,0
20230908,162200,109936130,4215,4215,4215,4215,0
20230908,162100,109936130,4215,4215,4215,4215,0
20230908,162000,109936130,4215,4215,4215,4215,0
20230908,161900,109936130,4215,4215,4215,4215,0
20230908,161800,109936130,4215,4215,4215,4215,0
20230908,161700,109936130,4215,4215,4215,4215,0
20230908,161600,109936130,4215,4215,4215,4215,0
20230908,161500,109936130,4215,4215,4215,4215,0
20230908,161400,109936130,4215,4215,4215,4215,0
20230908,161300,109936130,4215,4215,4215,4215,0
20230908,161200,109936130,4215,4215,4215,4215,0
20230908,161100,109936130,4215,4215,4215,4215,1687
20230908,161000,109936130,4215,4215,4215,4215,0
20230908,160900,109936130,4215,4215,4215,4215,0
20230908,160800,109936130,4215,4215,4215,4215,0
20230908,160700,109936130,4215,4215,4215,4215,0
20230908,160600,109936130,4215,4215,4215,4215,0
20230908,160500,109936130,4215,4215,4215,4215,0
20230908,160400,109936130,4215,4215,4215,4215,0
20230908,160300,109936130,4215,4215,4215,4215,0
20230908,160200,109936130,4215,4215,4215,4215,0
20230908,160100,109936130,4215,4215,4215,4215,0
20230908,160000,109936130,4215,4215,4215,4215,0
20230908,155900,109936130,4215,4215,4215,4215,0
20230908,155800,109936130,4215,4215,4215,4215,0
20230908,155700,109936130,4215,4215,4215,4215,0
20230908,155600,109936130,4215,4215,4215,4215,0
20230908,155500,109936130,4215,4215,4215,4215,0
20230908,155400,109936130,4215,4215,4215,4215,0
20230908,155300,109936130,4215,4215,4215,4215,0
20230908,155200,109936130,4215,4215,4215,4215,0
20230908,155100,109936130,4215,4215,4215,4215,0
20230908,155000,109936130,4215,4215,4215,4215,0
20230908,154900,109936130,4215,4215,4215,4215,0
20230908,154800,109936130,4215,4215,4215,4215,0
20230908,154700,109936130,4215,4215,4215,4215,0
20230908,154600,109936130,4215,4215,4215,4215,0
20230908,154500,109936130,4215,4215,4215,4215,0
20230908,154400,109936130,4215,4215,4215,4215,0
20230908,154300,109936130,4215,4215,4215,4215,0
20230908,154200,109936130,4215,4215,4215,4215,0
20230908,154100,109936130,4215,4215,4215,4215,1687
20230908,154000,109936130,4215,4215,4215,4215,0
20230908,153900,109936130,4215,4215,4215,4215,0
20230908,153800,109936130,4215,4215,4215,4215,0
20230908,153700,109936130,4215,4215,4215,4215,0
20230908,153600,109936130,4215,4215,4215,4215,0
20230908,153500,109936130,4215,4215,4215,4215,0
20230908,153400,109936130,4215,4215,4215,4215,0
20230908,153300,109936130,4215,4215,4215,4215,0
20230908,153200,109936130,4215,4215,4215,4215,0
20230908,153100,109936130,4215,4215,4215,4215,0
20230908,153000,109936130,4215,4215,4215,4215,1687
20230908,152900,102825425,4215,4215,4215,4215,0
20230908,152800,102825425,4215,4215,4215,4215,0
20230908,152700,102825425,4215,4215,4215,4215,0
20230908,152600,102825425,4215,4215,4215,4215,0
20230908,152500,102825425,4215,4215,4215,4215,0
20230908,152400,102825425,4215,4215,4215,4215,0
20230908,152300,102825425,4215,4215,4215,4215,0
20230908,152200,102825425,4215,4215,4215,4215,0
20230908,152100,102825425,4215,4215,4215,4215,0
20230908,152000,102825425,4215,4215,4215,4215,0
20230908,151900,102825425,4215,4200,4215,4200,28
20230908,151800,102707705,4200,4215,4215,4200,38
20230908,151700,102547985,4215,4215,4215,4215,8
20230908,151600,102514265,4215,4215,4215,4215,15
20230908,151500,102451040,4215,4215,4215,4215,25
20230908,151400,102345665,4210,4210,4210,4210,180
20230908,151300,101587865,4210,4210,4210,4210,14
20230908,151200,101528925,4210,4210,4210,4210,8
20230908,151100,101495245,4210,4210,4210,4210,8
20230908,151000,101461565,4210,4210,4210,4210,8
20230908,150900,101427885,4210,4210,4210,4210,8
20230908,150800,101394205,4210,4210,4210,4210,8
20230908,150700,101360525,4210,4210,4210,4210,8
20230908,150600,101326845,4210,4210,4210,4200,308
20230908,150500,100032165,4210,4210,4210,4210,8
20230908,150400,99998485,4210,4210,4210,4210,8
20230908,150300,99964805,4210,4210,4210,4210,8
20230908,150200,99931125,4210,4210,4210,4210,8
20230908,150100,99897445,4210,4210,4210,4210,8
20230908,150000,99863765,4210,4210,4210,4210,8
20230908,145900,99830085,4210,4210,4210,4210,8
20230908,145800,99796405,4210,4210,4210,4210,107
20230908,145700,99345935,4210,4210,4210,4210,8
20230908,145600,99312255,4200,4210,4210,4200,138
20230908,145500,98732565,4200,4210,4210,4200,28
20230908,145400,98614885,4210,4210,4210,4210,8
20230908,145300,98581205,4210,4210,4210,4210,8
20230908,145200,98547525,4210,4210,4210,4210,8
20230908,145100,98513845,4210,4210,4210,4210,8
20230908,145000,98480165,4210,4210,4210,4210,8
20230908,144900,98446485,4210,4210,4210,4210,44
20230908,144800,98261245,4210,4200,4210,4200,618
20230908,144700,95665565,4210,4210,4210,4210,8
20230908,144600,95631885,4210,4210,4210,4210,8
20230908,144500,95598205,4210,4210,4210,4210,49
20230908,144400,95391915,4210,4210,4210,4210,8
20230908,144300,95358235,4210,4210,4210,4210,8
20230908,144200,95324555,4200,4200,4200,4200,0
20230908,144100,95324555,4200,4200,4200,4200,0
20230908,144000,95324555,4200,4200,4200,4200,0
20230908,143900,95324555,4200,4200,4200,4200,0
20230908,143800,95324555,4200,4200,4200,4200,0
20230908,143700,95324555,4200,4210,4210,4200,79
20230908,143600,94992675,4210,4210,4210,4210,8
20230908,143500,94958995,4210,4210,4210,4210,55
20230908,143400,94727445,4210,4210,4210,4210,0
20230908,143300,94727445,4210,4210,4210,4210,0
20230908,143200,94727445,4210,4210,4210,4210,0
20230908,143100,94727445,4210,4210,4210,4210,0
20230908,143000,94727445,4210,4205,4210,4205,86
20230908,142900,94365610,4205,4205,4205,4205,500
20230908,142800,92263110,4205,4205,4205,4205,192
20230908,142700,91455750,4200,4200,4200,4200,150
20230908,142600,90825750,4205,4205,4205,4205,0
20230908,142500,90825750,4205,4205,4205,4205,0
20230908,142400,90825750,4205,4205,4205,4205,0
20230908,142300,90825750,4205,4205,4205,4205,0
20230908,142200,90825750,4205,4205,4205,4205,0
20230908,142100,90825750,4205,4205,4205,4205,0
20230908,142000,90825750,4205,4205,4205,4205,0
20230908,141900,90825750,4205,4205,4205,4205,0
20230908,141800,90825750,4205,4205,4205,4205,0
20230908,141700,90825750,4205,4205,4205,4205,0
20230908,141600,90825750,4205,4205,4205,4205,0
20230908,141500,90825750,4205,4205,4205,4205,119
20230908,141400,90325355,4205,4205,4205,4205,0
20230908,141300,90325355,4205,4205,4205,4205,0
20230908,141200,90325355,4205,4205,4205,4205,0
20230908,141100,90325355,4205,4205,4205,4205,0
20230908,141000,90325355,4205,4205,4205,4205,14
20230908,140900,90266485,4210,4210,4210,4210,0
20230908,140800,90266485,4210,4210,4210,4210,0
20230908,140700,90266485,4210,4210,4210,4210,1
20230908,140600,90262275,4175,4210,4210,4175,2
20230908,140500,90253890,4210,4210,4210,4210,151
20230908,140400,89618180,4210,4210,4210,4210,0
20230908,140300,89618180,4210,4205,4210,4205,47
20230908,140200,89420390,4205,4205,4205,4205,4
20230908,140100,89403570,4210,4210,4210,4210,0
20230908,140000,89403570,4210,4200,4210,4200,41
20230908,135900,89231140,4175,4175,4175,4175,0
20230908,135800,89231140,4175,4175,4175,4175,0
20230908,135700,89231140,4175,4175,4175,4175,0
20230908,135600,89231140,4175,4175,4175,4175,500
20230908,135500,87143640,4175,4175,4175,4175,0
20230908,135400,87143640,4175,4175,4175,4175,0
20230908,135300,87143640,4175,4175,4175,4175,0
20230908,135200,87143640,4175,4180,4200,4175,627
20230908,135100,84521805,4180,4180,4180,4180,0
20230908,135000,84521805,4180,4180,4180,4180,0
20230908,134900,84521805,4180,4180,4180,4180,0
20230908,134800,84521805,4180,4180,4180,4180,0
20230908,134700,84521805,4180,4180,4180,4180,0
20230908,134600,84521805,4180,4185,4185,4180,476
20230908,134500,82532110,4200,4200,4200,4200,42
20230908,134400,82355710,4180,4180,4180,4180,0
20230908,134300,82355710,4180,4180,4180,4180,0
20230908,134200,82355710,4180,4180,4180,4180,0
20230908,134100,82355710,4180,4180,4180,4180,0
20230908,134000,82355710,4180,4180,4180,4180,0
20230908,133900,82355710,4180,4180,4180,4180,0
20230908,133800,82355710,4180,4210,4210,4180,2
20230908,133700,82347320,4210,4210,4210,4210,0
20230908,133600,82347320,4210,4210,4210,4210,0
20230908,133500,82347320,4210,4210,4210,4210,0
20230908,133400,82347320,4210,4210,4210,4210,0
20230908,133300,82347320,4210,4210,4210,4210,0
20230908,133200,82347320,4210,4210,4210,4210,0
20230908,133100,82347320,4210,4210,4210,4210,47
20230908,133000,82149450,4210,4210,4210,4210,0
20230908,132900,82149450,4210,4210,4210,4210,0
20230908,132800,82149450,4210,4210,4210,4210,0
20230908,132700,82149450,4210,4205,4210,4205,649
20230908,132600,79417910,4210,4210,4210,4210,0
20230908,132500,79417910,4210,4210,4210,4210,0
20230908,132400,79417910,4210,4210,4210,4210,0
20230908,132300,79417910,4210,4210,4210,4210,0
20230908,132200,79417910,4210,4210,4210,4210,0
20230908,132100,79417910,4210,4210,4210,4210,0
20230908,132000,79417910,4210,4210,4210,4210,0
20230908,131900,79417910,4210,4210,4210,4210,0
20230908,131800,79417910,4210,4210,4210,4210,0
20230908,131700,79417910,4210,4210,4210,4210,0
20230908,131600,79417910,4210,4210,4210,4210,0
20230908,131500,79417910,4210,4210,4210,4210,0
20230908,131400,79417910,4210,4210,4210,4210,0
20230908,131300,79417910,4210,4210,4210,4210,0
20230908,131200,79417910,4210,4210,4210,4210,0
20230908,131100,79417910,4210,4210,4210,4210,0
20230908,131000,79417910,4210,4210,4210,4210,0
20230908,130900,79417910,4210,4210,4210,4210,0
20230908,130800,79417910,4210,4210,4210,4210,0
20230908,130700,79417910,4210,4210,4210,4210,0
20230908,130600,79417910,4210,4210,4210,4210,0
20230908,130500,79417910,4210,4210,4210,4210,0
20230908,130400,79417910,4210,4210,4210,4210,0
20230908,130300,79417910,4210,4210,4210,4210,0
20230908,130200,79417910,4210,4210,4210,4210,0
20230908,130100,79417910,4210,4210,4210,4210,0
20230908,130000,79417910,4210,4210,4210,4210,1
20230908,125900,79413700,4210,4210,4210,4210,48
20230908,125800,79211620,4180,4180,4180,4180,0
20230908,125700,79211620,4180,4180,4180,4180,0
20230908,125600,79211620,4180,4180,4180,4180,0
20230908,125500,79211620,4180,4180,4180,4180,0
20230908,125400,79211620,4180,4180,4180,4180,0
20230908,125300,79211620,4180,4180,4180,4180,0
20230908,125200,79211620,4180,4180,4180,4180,500
20230908,125100,77121620,4180,4180,4180,4180,0
20230908,125000,77121620,4180,4180,4180,4180,0
20230908,124900,77121620,4180,4180,4180,4180,0
20230908,124800,77121620,4180,4180,4180,4180,0
20230908,124700,77121620,4180,4180,4180,4180,0
20230908,124600,77121620,4180,4180,4180,4180,0
20230908,124500,77121620,4180,4180,4180,4180,100
20230908,124400,76703620,4180,4180,4180,4180,0
20230908,124300,76703620,4180,4180,4180,4180,115
20230908,124200,76222920,4215,4215,4215,4215,0
20230908,124100,76222920,4215,4215,4215,4215,0
20230908,124000,76222920,4215,4215,4215,4215,0
20230908,123900,76222920,4215,4215,4215,4215,0
20230908,123800,76222920,4215,4215,4215,4215,20
20230908,123700,76138620,4215,4215,4215,4215,0
20230908,123600,76138620,4215,4215,4215,4215,0
20230908,123500,76138620,4215,4215,4215,4215,0
20230908,123400,76138620,4215,4215,4215,4215,0
20230908,123300,76138620,4215,4215,4215,4215,0
20230908,123200,76138620,4215,4215,4215,4215,0
20230908,123100,76138620,4215,4215,4215,4215,0
20230908,123000,76138620,4215,4215,4215,4215,0
20230908,122900,76138620,4215,4215,4215,4215,0
20230908,122800,76138620,4215,4215,4215,4215,0
20230908,122700,76138620,4215,4215,4215,4215,48
20230908,122600,75936300,4180,4180,4180,4180,0
20230908,122500,75936300,4180,4180,4180,4180,0
20230908,122400,75936300,4180,4185,4185,4180,537
20230908,122300,73689915,4185,4185,4185,4185,0
20230908,122200,73689915,4185,4185,4185,4185,0
20230908,122100,73689915,4185,4185,4185,4185,0
20230908,122000,73689915,4185,4185,4185,4185,0
20230908,121900,73689915,4185,4185,4185,4185,0
20230908,121800,73689915,4185,4185,4185,4185,0
20230908,121700,73689915,4185,4185,4185,4185,0
20230908,121600,73689915,4185,4185,4185,4185,348
20230908,121500,72233535,4215,4215,4215,4215,0
20230908,121400,72233535,4215,4215,4215,4215,0
20230908,121300,72233535,4215,4215,4215,4215,0
20230908,121200,72233535,4215,4215,4215,4215,0
20230908,121100,72233535,4215,4215,4215,4215,0
20230908,121000,72233535,4215,4215,4215,4215,1
20230908,120900,72229320,4215,4215,4215,4215,0
20230908,120800,72229320,4215,4215,4215,4215,0
20230908,120700,72229320,4215,4215,4215,4215,0
20230908,120600,72229320,4215,4215,4215,4215,0
20230908,120500,72229320,4215,4215,4215,4215,0
20230908,120400,72229320,4215,4215,4215,4215,0
20230908,120300,72229320,4215,4215,4215,4215,0
20230908,120200,72229320,4215,4215,4215,4215,1
20230908,120100,72225105,4215,4215,4215,4215,0
20230908,120000,72225105,4215,4215,4215,4215,0
20230908,115900,72225105,4215,4215,4215,4215,0
20230908,115800,72225105,4215,4215,4215,4215,0
20230908,115700,72225105,4215,4215,4215,4215,0
20230908,115600,72225105,4215,4215,4215,4215,0
20230908,115500,72225105,4215,4185,4215,4185,63
20230908,115400,71960020,4185,4200,4210,4185,54
20230908,115300,71733175,4200,4200,4200,4200,0
20230908,115200,71733175,4200,4200,4200,4200,0
20230908,115100,71733175,4200,4200,4200,4200,0
20230908,115000,71733175,4200,4200,4200,4200,0
20230908,114900,71733175,4200,4200,4200,4200,0
20230908,114800,71733175,4200,4200,4200,4200,0
20230908,114700,71733175,4200,4205,4205,4200,2
20230908,114600,71724770,4210,4210,4210,4210,0
20230908,114500,71724770,4210,4210,4210,4210,0
20230908,114400,71724770,4210,4210,4210,4210,0
20230908,114300,71724770,4210,4210,4210,4210,0
20230908,114200,71724770,4210,4210,4210,4210,6
20230908,114100,71699510,4210,4210,4210,4210,0
20230908,114000,71699510,4210,4210,4210,4210,0
20230908,113900,71699510,4210,4210,4210,4210,0
20230908,113800,71699510,4210,4210,4210,4210,0
20230908,113700,71699510,4210,4210,4210,4210,72
20230908,113600,71396390,4215,4215,4215,4215,0
20230908,113500,71396390,4215,4215,4215,4215,0
20230908,113400,71396390,4215,4215,4215,4215,0
20230908,113300,71396390,4215,4215,4215,4215,0
20230908,113200,71396390,4215,4215,4215,4215,0
20230908,113100,71396390,4215,4215,4215,4215,0
20230908,113000,71396390,4215,4215,4215,4215,0
20230908,112900,71396390,4215,4215,4215,4215,0
20230908,112800,71396390,4215,4215,4215,4215,0
20230908,112700,71396390,4215,4215,4215,4215,0
20230908,112600,71396390,4215,4215,4215,4215,0
20230908,112500,71396390,4215,4215,4215,4215,0
20230908,112400,71396390,4215,4215,4215,4215,0
20230908,112300,71396390,4215,4215,4215,4215,48
20230908,112200,71194070,4215,4215,4215,4215,10
20230908,112100,71151920,4210,4210,4210,4210,7
20230908,112000,71122450,4215,4215,4215,4215,0
20230908,111900,71122450,4215,4215,4215,4215,0
20230908,111800,71122450,4215,4215,4215,4215,1
20230908,111700,71118235,4210,4210,4210,4210,0
20230908,111600,71118235,4210,4210,4210,4210,0
20230908,111500,71118235,4210,4210,4210,4210,0
20230908,111400,71118235,4210,4210,4210,4210,0
20230908,111300,71118235,4210,4210,4210,4210,0
20230908,111200,71118235,4210,4210,4210,4210,5
20230908,111100,71097185,4215,4215,4215,4215,0
20230908,111000,71097185,4215,4215,4215,4215,238
20230908,110900,70094015,4215,4215,4215,4215,0
20230908,110800,70094015,4215,4215,4215,4215,0
20230908,110700,70094015,4215,4215,4215,4215,0
20230908,110600,70094015,4215,4215,4215,4215,1
20230908,110500,70089800,4220,4220,4220,4220,0
20230908,110400,70089800,4220,4220,4220,4220,0
20230908,110300,70089800,4220,4220,4220,4220,0
20230908,110200,70089800,4220,4220,4220,4220,0
20230908,110100,70089800,4220,4220,4220,4220,0
20230908,110000,70089800,4220,4220,4220,4220,0
20230908,105900,70089800,4220,4220,4220,4220,0
20230908,105800,70089800,4220,4220,4220,4220,0
20230908,105700,70089800,4220,4220,4220,4220,0
20230908,105600,70089800,4220,4220,4220,4220,0
20230908,105500,70089800,4220,4220,4220,4220,0
20230908,105400,70089800,4220,4220,4220,4220,0
20230908,105300,70089800,4220,4220,4220,4220,0
20230908,105200,70089800,4220,4220,4220,4220,2
20230908,105100,70081360,4220,4220,4220,4220,48
20230908,105000,69878800,4210,4210,4210,4210,0
20230908,104900,69878800,4210,4210,4210,4210,1
20230908,104800,69874590,4220,4220,4220,4220,0
20230908,104700,69874590,4220,4220,4220,4220,0
20230908,104600,69874590,4220,4220,4220,4220,0
20230908,104500,69874590,4220,4220,4220,4220,0
20230908,104400,69874590,4220,4220,4220,4220,0
20230908,104300,69874590,4220,4220,4220,4220,1
20230908,104200,69870370,4220,4220,4220,4220,0
20230908,104100,69870370,4220,4220,4220,4220,0
20230908,104000,69870370,4220,4220,4220,4220,0
20230908,103900,69870370,4220,4220,4220,4220,0
20230908,103800,69870370,4220,4220,4220,4220,10
20230908,103700,69828170,4220,4220,4220,4220,0
20230908,103600,69828170,4220,4220,4220,4220,0
20230908,103500,69828170,4220,4220,4220,4220,0
20230908,103400,69828170,4220,4220,4220,4220,0
20230908,103300,69828170,4220,4220,4220,4220,91
20230908,103200,69444150,4220,4220,4220,4220,29
20230908,103100,69321770,4220,4220,4220,4220,76
20230908,103000,69001050,4220,4220,4220,4220,0
20230908,102900,69001050,4220,4220,4220,4220,0
20230908,102800,69001050,4220,4220,4220,4220,0
20230908,102700,69001050,4220,4220,4220,4220,0
20230908,102600,69001050,4220,4220,4220,4220,2
20230908,102500,68992610,4220,4220,4220,4220,20
20230908,102400,68908210,4220,4220,4220,4220,0
20230908,102300,68908210,4220,4220,4220,4220,500
20230908,102200,66798210,4215,4210,4215,4210,648
20230908,102100,64067485,4210,4210,4210,4210,71
20230908,102000,63768575,4210,4210,4210,4210,118
20230908,101900,63271795,4210,4200,4210,4200,2748
20230908,101800,51720200,4200,4200,4200,4200,375
20230908,101700,50145200,4205,4205,4205,4205,0
20230908,101600,50145200,4205,4205,4205,4205,0
20230908,101500,50145200,4205,4205,4205,4205,0
20230908,101400,50145200,4205,4205,4205,4205,0
20230908,101300,50145200,4205,4205,4205,4205,0
20230908,101200,50145200,4205,4205,4205,4205,0
20230908,101100,50145200,4205,4205,4205,4205,0
20230908,101000,50145200,4205,4205,4205,4205,1
20230908,100900,50140995,4210,4210,4210,4210,0
20230908,100800,50140995,4210,4210,4210,4210,0
20230908,100700,50140995,4210,4210,4210,4210,0
20230908,100600,50140995,4210,4210,4210,4210,0
20230908,100500,50140995,4210,4210,4210,4210,12
20230908,100400,50090475,4210,4210,4210,4210,0
20230908,100300,50090475,4210,4210,4210,4210,0
20230908,100200,50090475,4210,4210,4210,4210,1
20230908,100100,50086265,4210,4210,4210,4210,2
20230908,100000,50077845,4210,4210,4210,4210,0
20230908,095900,50077845,4210,4170,4210,4165,3259
20230908,095800,36409325,4160,4160,4160,4160,0
20230908,095700,36409325,4160,4160,4160,4160,250
20230908,095600,35369325,4160,4175,4175,4160,450
20230908,095500,33495825,4180,4180,4180,4180,0
20230908,095400,33495825,4180,4180,4180,4180,149
20230908,095300,32873005,4180,4180,4180,4180,0
20230908,095200,32873005,4180,4180,4180,4180,133
20230908,095100,32317065,4180,4180,4180,4180,206
20230908,095000,31455985,4180,4180,4180,4180,0
20230908,094900,31455985,4180,4180,4180,4180,2
20230908,094800,31447625,4200,4200,4200,4200,47
20230908,094700,31250225,4205,4205,4205,4205,352
20230908,094600,29770065,4205,4205,4205,4205,0
20230908,094500,29770065,4205,4205,4205,4205,22
20230908,094400,29677555,4175,4175,4175,4175,0
20230908,094300,29677555,4175,4175,4175,4175,0
20230908,094200,29677555,4175,4175,4175,4175,0
20230908,094100,29677555,4175,4190,4190,4175,193
20230908,094000,28870090,4190,4190,4190,4190,0
20230908,093900,28870090,4190,4190,4190,4190,0
20230908,093800,28870090,4190,4190,4190,4190,116
20230908,093700,28384050,4215,4215,4215,4215,0
20230908,093600,28384050,4215,4215,4215,4215,5
20230908,093500,28362975,4195,4215,4215,4195,304
20230908,093400,27087615,4220,4220,4220,4220,21
20230908,093300,26998995,4220,4220,4220,4220,0
20230908,093200,26998995,4220,4220,4220,4220,14
20230908,093100,26939915,4220,4220,4220,4220,1
20230908,093000,26935695,4220,4220,4220,4220,0
20230908,092900,26935695,4220,4220,4220,4220,11
20230908,092800,26889275,4220,4220,4220,4220,0
20230908,092700,26889275,4220,4220,4220,4220,2
20230908,092600,26880835,4225,4225,4225,4225,0
20230908,092500,26880835,4225,4215,4225,4215,5
20230908,092400,26859735,4190,4190,4190,4190,4
20230908,092300,26842975,4220,4220,4220,4220,0
20230908,092200,26842975,4220,4220,4220,4220,0
20230908,092100,26842975,4220,4220,4220,4220,0
20230908,092000,26842975,4220,4220,4220,4220,27
20230908,091900,26729035,4220,4220,4220,4220,10
20230908,091800,26686835,4220,4220,4220,4220,0
20230908,091700,26686835,4220,4220,4220,4220,0
20230908,091600,26686835,4220,4220,4220,4220,20
20230908,091500,26602435,4220,4220,4220,4220,206
20230908,091400,25733115,4220,4220,4220,4220,1
20230908,091300,25728895,4180,4220,4220,4180,352
20230908,091200,24254995,4215,4215,4215,4215,3
20230908,091100,24242350,4220,4210,4220,4210,54
20230908,091000,24014790,4210,4185,4210,4185,602
20230908,090900,21489740,4185,4170,4185,4170,1792
20230908,090800,13998955,4165,4165,4165,4165,0
20230908,090700,13998955,4165,4165,4165,4165,0
20230908,090600,13998955,4165,4165,4165,4165,96
20230908,090500,13599115,4165,4160,4165,4160,183
20230908,090400,12837810,4160,4160,4160,4160,2
20230908,090300,12829490,4160,4160,4160,4160,28
20230908,090200,12713010,4160,4160,4160,4160,150
20230908,090100,12089010,4160,4165,4165,4160,11
20230908,090000,12043200,4160,4160,4160,4160,2895