KissMeData/045340/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191700,149551910,4360,4360,4360,4360,117
20230908,191600,149551910,4360,4360,4360,4360,0
20230908,191500,149551910,4360,4360,4360,4360,0
20230908,191400,149551910,4360,4360,4360,4360,0
20230908,191300,149551910,4360,4360,4360,4360,0
20230908,191200,149551910,4360,4360,4360,4360,0
20230908,191100,149551910,4360,4360,4360,4360,0
20230908,191000,149551910,4360,4360,4360,4360,0
20230908,190900,149551910,4360,4360,4360,4360,0
20230908,190800,149551910,4360,4360,4360,4360,0
20230908,190700,149551910,4360,4360,4360,4360,0
20230908,190600,149551910,4360,4360,4360,4360,0
20230908,190500,149551910,4360,4360,4360,4360,0
20230908,190400,149551910,4360,4360,4360,4360,0
20230908,190300,149551910,4360,4360,4360,4360,0
20230908,190200,149551910,4360,4360,4360,4360,0
20230908,190100,149551910,4360,4360,4360,4360,0
20230908,190000,149551910,4360,4360,4360,4360,0
20230908,185900,149551910,4360,4360,4360,4360,0
20230908,185800,149551910,4360,4360,4360,4360,0
20230908,185700,149551910,4360,4360,4360,4360,0
20230908,185600,149551910,4360,4360,4360,4360,0
20230908,185500,149551910,4360,4360,4360,4360,0
20230908,185400,149551910,4360,4360,4360,4360,0
20230908,185300,149551910,4360,4360,4360,4360,0
20230908,185200,149551910,4360,4360,4360,4360,0
20230908,185100,149551910,4360,4360,4360,4360,0
20230908,185000,149551910,4360,4360,4360,4360,0
20230908,184900,149551910,4360,4360,4360,4360,0
20230908,184800,149551910,4360,4360,4360,4360,0
20230908,184700,149551910,4360,4360,4360,4360,117
20230908,184600,149551910,4360,4360,4360,4360,0
20230908,184500,149551910,4360,4360,4360,4360,0
20230908,184400,149551910,4360,4360,4360,4360,0
20230908,184300,149551910,4360,4360,4360,4360,0
20230908,184200,149551910,4360,4360,4360,4360,0
20230908,184100,149551910,4360,4360,4360,4360,0
20230908,184000,149551910,4360,4360,4360,4360,0
20230908,183900,149551910,4360,4360,4360,4360,0
20230908,183800,149551910,4360,4360,4360,4360,0
20230908,183700,149551910,4360,4360,4360,4360,0
20230908,183600,149551910,4360,4360,4360,4360,0
20230908,183500,149551910,4360,4360,4360,4360,0
20230908,183400,149551910,4360,4360,4360,4360,0
20230908,183300,149551910,4360,4360,4360,4360,0
20230908,183200,149551910,4360,4360,4360,4360,0
20230908,183100,149551910,4360,4360,4360,4360,0
20230908,183000,149551910,4360,4360,4360,4360,0
20230908,182900,149551910,4360,4360,4360,4360,0
20230908,182800,149551910,4360,4360,4360,4360,0
20230908,182700,149551910,4360,4360,4360,4360,0
20230908,182600,149551910,4360,4360,4360,4360,0
20230908,182500,149551910,4360,4360,4360,4360,0
20230908,182400,149551910,4360,4360,4360,4360,0
20230908,182300,149551910,4360,4360,4360,4360,0
20230908,182200,149551910,4360,4360,4360,4360,0
20230908,182100,149551910,4360,4360,4360,4360,0
20230908,182000,149551910,4360,4360,4360,4360,0
20230908,181900,149551910,4360,4360,4360,4360,0
20230908,181800,149551910,4360,4360,4360,4360,0
20230908,181700,149551910,4360,4360,4360,4360,117
20230908,181600,149551910,4360,4360,4360,4360,0
20230908,181500,149551910,4360,4360,4360,4360,0
20230908,181400,149551910,4360,4360,4360,4360,0
20230908,181300,149551910,4360,4360,4360,4360,0
20230908,181200,149551910,4360,4360,4360,4360,0
20230908,181100,149551910,4360,4360,4360,4360,0
20230908,181000,149551910,4360,4360,4360,4360,0
20230908,180900,149551910,4360,4360,4360,4360,0
20230908,180800,149551910,4360,4360,4360,4360,0
20230908,180700,149551910,4360,4360,4360,4360,0
20230908,180600,149551910,4360,4360,4360,4360,0
20230908,180500,149551910,4360,4360,4360,4360,0
20230908,180400,149551910,4360,4360,4360,4360,0
20230908,180300,149551910,4360,4360,4360,4360,0
20230908,180200,149551910,4360,4360,4360,4360,0
20230908,180100,149551910,4360,4360,4360,4360,0
20230908,180000,149551910,4360,4360,4360,4360,0
20230908,175900,149551910,4360,4360,4360,4360,0
20230908,175800,149551910,4360,4360,4360,4360,0
20230908,175700,149551910,4360,4360,4360,4360,0
20230908,175600,149551910,4360,4360,4360,4360,0
20230908,175500,149551910,4360,4360,4360,4360,0
20230908,175400,149551910,4360,4360,4360,4360,0
20230908,175300,149551910,4360,4360,4360,4360,0
20230908,175200,149551910,4360,4360,4360,4360,0
20230908,175100,149551910,4360,4360,4360,4360,0
20230908,175000,149551910,4360,4360,4360,4360,0
20230908,174900,149551910,4360,4360,4360,4360,0
20230908,174800,149551910,4360,4360,4360,4360,0
20230908,174700,149551910,4360,4360,4360,4360,117
20230908,174600,149551910,4360,4360,4360,4360,0
20230908,174500,149551910,4360,4360,4360,4360,0
20230908,174400,149551910,4360,4360,4360,4360,0
20230908,174300,149551910,4360,4360,4360,4360,0
20230908,174200,149551910,4360,4360,4360,4360,0
20230908,174100,149551910,4360,4360,4360,4360,0
20230908,174000,149551910,4360,4360,4360,4360,0
20230908,173900,149551910,4360,4360,4360,4360,0
20230908,173800,149551910,4360,4360,4360,4360,0
20230908,173700,149551910,4360,4360,4360,4360,0
20230908,173600,149551910,4360,4360,4360,4360,0
20230908,173500,149551910,4360,4360,4360,4360,0
20230908,173400,149551910,4360,4360,4360,4360,0
20230908,173300,149551910,4360,4360,4360,4360,0
20230908,173200,149551910,4360,4360,4360,4360,0
20230908,173100,149551910,4360,4360,4360,4360,0
20230908,173000,149551910,4360,4360,4360,4360,0
20230908,172900,149551910,4360,4360,4360,4360,0
20230908,172800,149551910,4360,4360,4360,4360,0
20230908,172700,149551910,4360,4360,4360,4360,0
20230908,172600,149551910,4360,4360,4360,4360,0
20230908,172500,149551910,4360,4360,4360,4360,0
20230908,172400,149551910,4360,4360,4360,4360,0
20230908,172300,149551910,4360,4360,4360,4360,0
20230908,172200,149551910,4360,4360,4360,4360,0
20230908,172100,149551910,4360,4360,4360,4360,0
20230908,172000,149551910,4360,4360,4360,4360,0
20230908,171900,149551910,4360,4360,4360,4360,0
20230908,171800,149551910,4360,4360,4360,4360,0
20230908,171700,149551910,4360,4360,4360,4360,117
20230908,171600,149551910,4360,4360,4360,4360,0
20230908,171500,149551910,4360,4360,4360,4360,0
20230908,171400,149551910,4360,4360,4360,4360,0
20230908,171300,149551910,4360,4360,4360,4360,0
20230908,171200,149551910,4360,4360,4360,4360,0
20230908,171100,149551910,4360,4360,4360,4360,0
20230908,171000,149551910,4360,4360,4360,4360,0
20230908,170900,149551910,4360,4360,4360,4360,0
20230908,170800,149551910,4360,4360,4360,4360,0
20230908,170700,149551910,4360,4360,4360,4360,0
20230908,170600,149551910,4360,4360,4360,4360,0
20230908,170500,149551910,4360,4360,4360,4360,0
20230908,170400,149551910,4360,4360,4360,4360,0
20230908,170300,149551910,4360,4360,4360,4360,0
20230908,170200,149551910,4360,4360,4360,4360,0
20230908,170100,149551910,4360,4360,4360,4360,0
20230908,170000,149551910,4360,4360,4360,4360,0
20230908,165900,149551910,4360,4360,4360,4360,0
20230908,165800,149551910,4360,4360,4360,4360,0
20230908,165700,149551910,4360,4360,4360,4360,0
20230908,165600,149551910,4360,4360,4360,4360,0
20230908,165500,149551910,4360,4360,4360,4360,0
20230908,165400,149551910,4360,4360,4360,4360,0
20230908,165300,149551910,4360,4360,4360,4360,0
20230908,165200,149551910,4360,4360,4360,4360,0
20230908,165100,149551910,4360,4360,4360,4360,0
20230908,165000,149551910,4360,4360,4360,4360,0
20230908,164900,149551910,4360,4360,4360,4360,0
20230908,164800,149551910,4360,4360,4360,4360,0
20230908,164700,149551910,4360,4360,4360,4360,117
20230908,164600,149551910,4360,4360,4360,4360,0
20230908,164500,149551910,4360,4360,4360,4360,0
20230908,164400,149551910,4360,4360,4360,4360,0
20230908,164300,149551910,4360,4360,4360,4360,0
20230908,164200,149551910,4360,4360,4360,4360,0
20230908,164100,149551910,4360,4360,4360,4360,0
20230908,164000,149551910,4360,4360,4360,4360,0
20230908,163900,149551910,4360,4360,4360,4360,0
20230908,163800,149551910,4360,4360,4360,4360,0
20230908,163700,149551910,4360,4360,4360,4360,0
20230908,163600,149551910,4360,4360,4360,4360,0
20230908,163500,149551910,4360,4360,4360,4360,0
20230908,163400,149551910,4360,4360,4360,4360,0
20230908,163300,149551910,4360,4360,4360,4360,0
20230908,163200,149551910,4360,4360,4360,4360,0
20230908,163100,149551910,4360,4360,4360,4360,0
20230908,163000,149551910,4360,4360,4360,4360,0
20230908,162900,149551910,4360,4360,4360,4360,0
20230908,162800,149551910,4360,4360,4360,4360,0
20230908,162700,149551910,4360,4360,4360,4360,0
20230908,162600,149551910,4360,4360,4360,4360,0
20230908,162500,149551910,4360,4360,4360,4360,0
20230908,162400,149551910,4360,4360,4360,4360,0
20230908,162300,149551910,4360,4360,4360,4360,0
20230908,162200,149551910,4360,4360,4360,4360,0
20230908,162100,149551910,4360,4360,4360,4360,0
20230908,162000,149551910,4360,4360,4360,4360,0
20230908,161900,149551910,4360,4360,4360,4360,0
20230908,161800,149551910,4360,4360,4360,4360,0
20230908,161700,149551910,4360,4360,4360,4360,117
20230908,161600,149551910,4360,4360,4360,4360,0
20230908,161500,149551910,4360,4360,4360,4360,0
20230908,161400,149551910,4360,4360,4360,4360,0
20230908,161300,149551910,4360,4360,4360,4360,0
20230908,161200,149551910,4360,4360,4360,4360,0
20230908,161100,149551910,4360,4360,4360,4360,0
20230908,161000,149551910,4360,4360,4360,4360,0
20230908,160900,149551910,4360,4360,4360,4360,0
20230908,160800,149551910,4360,4360,4360,4360,0
20230908,160700,149551910,4360,4360,4360,4360,0
20230908,160600,149551910,4360,4360,4360,4360,0
20230908,160500,149551910,4360,4360,4360,4360,0
20230908,160400,149551910,4360,4360,4360,4360,0
20230908,160300,149551910,4360,4360,4360,4360,0
20230908,160200,149551910,4360,4360,4360,4360,0
20230908,160100,149551910,4360,4360,4360,4360,0
20230908,160000,149551910,4360,4360,4360,4360,0
20230908,155900,149551910,4360,4360,4360,4360,0
20230908,155800,149551910,4360,4360,4360,4360,0
20230908,155700,149551910,4360,4360,4360,4360,0
20230908,155600,149551910,4360,4360,4360,4360,0
20230908,155500,149551910,4360,4360,4360,4360,0
20230908,155400,149551910,4360,4360,4360,4360,0
20230908,155300,149551910,4360,4360,4360,4360,0
20230908,155200,149551910,4360,4360,4360,4360,0
20230908,155100,149551910,4360,4360,4360,4360,0
20230908,155000,149551910,4360,4360,4360,4360,0
20230908,154900,149551910,4360,4360,4360,4360,0
20230908,154800,149551910,4360,4360,4360,4360,0
20230908,154700,149551910,4360,4360,4360,4360,117
20230908,154600,149551910,4360,4360,4360,4360,0
20230908,154500,149551910,4360,4360,4360,4360,0
20230908,154400,149551910,4360,4360,4360,4360,0
20230908,154300,149551910,4360,4360,4360,4360,0
20230908,154200,149551910,4360,4360,4360,4360,0
20230908,154100,149551910,4360,4360,4360,4360,0
20230908,154000,149551910,4360,4360,4360,4360,0
20230908,153900,149551910,4360,4360,4360,4360,0
20230908,153800,149551910,4360,4360,4360,4360,0
20230908,153700,149551910,4360,4360,4360,4360,0
20230908,153600,149551910,4360,4360,4360,4360,0
20230908,153500,149551910,4360,4360,4360,4360,0
20230908,153400,149551910,4360,4360,4360,4360,0
20230908,153300,149551910,4360,4360,4360,4360,0
20230908,153200,149551910,4360,4360,4360,4360,0
20230908,153100,149551910,4360,4360,4360,4360,0
20230908,153000,149551910,4360,4360,4360,4360,117
20230908,152900,149041790,4360,4360,4360,4360,0
20230908,152800,149041790,4360,4360,4360,4360,0
20230908,152700,149041790,4360,4360,4360,4360,0
20230908,152600,149041790,4360,4360,4360,4360,0
20230908,152500,149041790,4360,4360,4360,4360,0
20230908,152400,149041790,4360,4360,4360,4360,0
20230908,152300,149041790,4360,4360,4360,4360,0
20230908,152200,149041790,4360,4360,4360,4360,0
20230908,152100,149041790,4360,4360,4360,4360,0
20230908,152000,149041790,4360,4360,4360,4360,0
20230908,151900,149041790,4360,4335,4360,4335,65
20230908,151800,148759815,4360,4360,4360,4360,8
20230908,151700,148724935,4360,4360,4360,4360,8
20230908,151600,148690055,4360,4360,4360,4360,9
20230908,151500,148650815,4360,4345,4360,4335,1186
20230908,151400,143504930,4365,4365,4365,4365,8
20230908,151300,143470010,4365,4365,4365,4365,8
20230908,151200,143435090,4365,4365,4365,4365,7
20230908,151100,143404535,4365,4355,4365,4340,98
20230908,151000,142978710,4365,4365,4365,4365,28
20230908,150900,142856490,4365,4365,4365,4365,8
20230908,150800,142821570,4365,4365,4365,4365,8
20230908,150700,142786650,4365,4365,4365,4365,30
20230908,150600,142655700,4370,4370,4370,4370,8
20230908,150500,142620740,4370,4370,4370,4370,205
20230908,150400,141724890,4370,4370,4370,4370,7
20230908,150300,141694300,4365,4365,4365,4365,49
20230908,150200,141480415,4365,4365,4365,4365,8
20230908,150100,141445495,4365,4370,4370,4365,9
20230908,150000,141406205,4370,4370,4370,4370,8
20230908,145900,141371245,4370,4350,4370,4350,183
20230908,145800,140575035,4355,4360,4360,4355,18
20230908,145700,140496595,4360,4345,4365,4340,1747
20230908,145600,132913680,4370,4370,4370,4370,8
20230908,145500,132878720,4370,4360,4370,4360,13
20230908,145400,132821960,4360,4370,4370,4360,9
20230908,145300,132782640,4370,4370,4370,4365,37
20230908,145200,132621050,4375,4370,4375,4370,10
20230908,145100,132577310,4370,4375,4380,4370,402
20230908,145000,130818035,4375,4375,4375,4375,520
20230908,144900,128543035,4370,4360,4370,4360,1529
20230908,144800,121869135,4350,4350,4355,4350,1208
20230908,144700,116611775,4350,4350,4350,4350,338
20230908,144600,115141475,4350,4340,4350,4340,785
20230908,144500,111729495,4340,4340,4340,4340,69
20230908,144400,111430035,4340,4335,4340,4335,326
20230908,144300,110015985,4335,4340,4340,4335,10
20230908,144200,109972595,4340,4340,4340,4340,15
20230908,144100,109907495,4340,4340,4340,4340,5
20230908,144000,109885795,4340,4340,4345,4295,27
20230908,143900,109768695,4340,4340,4340,4340,113
20230908,143800,109278275,4340,4340,4340,4340,0
20230908,143700,109278275,4340,4340,4340,4340,8
20230908,143600,109243555,4340,4340,4340,4340,8
20230908,143500,109208835,4340,4330,4340,4330,7
20230908,143400,109178505,4340,4340,4340,4340,0
20230908,143300,109178505,4340,4340,4340,4340,0
20230908,143200,109178505,4340,4340,4340,4340,0
20230908,143100,109178505,4340,4340,4340,4340,1
20230908,143000,109174165,4340,4320,4340,4320,197
20230908,142900,108319925,4320,4320,4320,4320,0
20230908,142800,108319925,4320,4320,4320,4320,0
20230908,142700,108319925,4320,4290,4320,4270,231
20230908,142600,107329980,4320,4320,4320,4320,0
20230908,142500,107329980,4320,4295,4320,4285,408
20230908,142400,105579815,4290,4290,4290,4290,0
20230908,142300,105579815,4290,4290,4290,4290,0
20230908,142200,105579815,4290,4290,4290,4290,0
20230908,142100,105579815,4290,4290,4290,4290,0
20230908,142000,105579815,4290,4290,4290,4290,0
20230908,141900,105579815,4290,4295,4300,4290,1222
20230908,141800,100335860,4300,4320,4320,4300,617
20230908,141700,97674440,4320,4320,4320,4320,295
20230908,141600,96400040,4315,4315,4315,4315,233
20230908,141500,95394645,4325,4320,4325,4320,41
20230908,141400,95217475,4320,4325,4325,4320,149
20230908,141300,94573545,4320,4320,4320,4320,0
20230908,141200,94573545,4320,4320,4320,4320,236
20230908,141100,93554025,4310,4310,4310,4310,0
20230908,141000,93554025,4310,4310,4310,4310,0
20230908,140900,93554025,4310,4310,4310,4310,0
20230908,140800,93554025,4310,4310,4310,4310,1
20230908,140700,93549715,4360,4350,4360,4350,600
20230908,140600,90934220,4360,4350,4360,4350,500
20230908,140500,88756060,4350,4350,4350,4350,1
20230908,140400,88751710,4360,4360,4360,4360,0
20230908,140300,88751710,4360,4360,4360,4360,10
20230908,140200,88708110,4360,4355,4365,4355,507
20230908,140100,86497845,4360,4335,4360,4335,500
20230908,140000,84323985,4335,4325,4335,4325,77
20230908,135900,83990550,4330,4330,4330,4330,0
20230908,135800,83990550,4330,4310,4340,4310,207
20230908,135700,83094245,4245,4245,4245,4245,0
20230908,135600,83094245,4245,4285,4285,4245,50
20230908,135500,82880120,4290,4300,4370,4290,1564
20230908,135400,76094855,4300,4295,4300,4295,1515
20230908,135300,69580650,4300,4280,4300,4280,790
20230908,135200,66186605,4280,4280,4280,4270,52
20230908,135100,65964545,4275,4275,4275,4275,0
20230908,135000,65964545,4275,4275,4275,4275,159
20230908,134900,65284820,4275,4275,4275,4275,1
20230908,134800,65280545,4240,4275,4275,4240,78
20230908,134700,64948075,4280,4260,4280,4260,29
20230908,134600,64824515,4260,4260,4260,4260,0
20230908,134500,64824515,4260,4260,4260,4260,42
20230908,134400,64645595,4260,4260,4260,4260,0
20230908,134300,64645595,4260,4260,4260,4260,0
20230908,134200,64645595,4260,4260,4260,4260,1
20230908,134100,64641335,4275,4275,4275,4275,1
20230908,134000,64637060,4285,4265,4285,4265,53
20230908,133900,64410995,4265,4250,4265,4250,481
20230908,133800,62366655,4250,4250,4250,4250,223
20230908,133700,61418905,4250,4250,4250,4250,140
20230908,133600,60823905,4250,4250,4250,4250,61
20230908,133500,60564655,4250,4250,4250,4250,205
20230908,133400,59693405,4250,4230,4250,4230,639
20230908,133300,56979750,4225,4225,4225,4225,0
20230908,133200,56979750,4225,4225,4225,4225,0
20230908,133100,56979750,4225,4225,4225,4225,0
20230908,133000,56979750,4225,4225,4225,4225,0
20230908,132900,56979750,4225,4225,4225,4225,0
20230908,132800,56979750,4225,4225,4225,4225,0
20230908,132700,56979750,4225,4225,4225,4225,0
20230908,132600,56979750,4225,4225,4225,4225,0
20230908,132500,56979750,4225,4225,4225,4225,7
20230908,132400,56950175,4230,4230,4230,4230,0
20230908,132300,56950175,4230,4230,4230,4230,0
20230908,132200,56950175,4230,4225,4230,4225,210
20230908,132100,56062865,4220,4220,4220,4220,8
20230908,132000,56029105,4225,4225,4225,4225,0
20230908,131900,56029105,4225,4225,4225,4225,0
20230908,131800,56029105,4225,4225,4225,4225,0
20230908,131700,56029105,4225,4225,4225,4225,0
20230908,131600,56029105,4225,4225,4225,4225,0
20230908,131500,56029105,4225,4225,4225,4225,221
20230908,131400,55095380,4225,4225,4225,4225,0
20230908,131300,55095380,4225,4225,4225,4225,0
20230908,131200,55095380,4225,4225,4225,4225,0
20230908,131100,55095380,4225,4225,4225,4225,0
20230908,131000,55095380,4225,4225,4225,4225,0
20230908,130900,55095380,4225,4225,4225,4225,0
20230908,130800,55095380,4225,4225,4225,4225,0
20230908,130700,55095380,4225,4225,4225,4225,0
20230908,130600,55095380,4225,4225,4225,4225,0
20230908,130500,55095380,4225,4225,4225,4225,1
20230908,130400,55091155,4200,4200,4200,4200,0
20230908,130300,55091155,4200,4200,4200,4200,0
20230908,130200,55091155,4200,4200,4200,4200,0
20230908,130100,55091155,4200,4200,4200,4200,0
20230908,130000,55091155,4200,4200,4200,4200,0
20230908,125900,55091155,4200,4200,4200,4200,1
20230908,125800,55086955,4225,4225,4225,4225,0
20230908,125700,55086955,4225,4225,4225,4225,0
20230908,125600,55086955,4225,4225,4225,4225,0
20230908,125500,55086955,4225,4225,4225,4225,0
20230908,125400,55086955,4225,4225,4225,4225,0
20230908,125300,55086955,4225,4225,4225,4225,0
20230908,125200,55086955,4225,4225,4225,4225,0
20230908,125100,55086955,4225,4225,4225,4225,0
20230908,125000,55086955,4225,4225,4225,4225,0
20230908,124900,55086955,4225,4225,4225,4225,0
20230908,124800,55086955,4225,4225,4225,4225,0
20230908,124700,55086955,4225,4225,4225,4225,0
20230908,124600,55086955,4225,4225,4225,4225,0
20230908,124500,55086955,4225,4225,4225,4225,0
20230908,124400,55086955,4225,4225,4225,4225,0
20230908,124300,55086955,4225,4225,4225,4225,500
20230908,124200,52974455,4225,4225,4225,4225,0
20230908,124100,52974455,4225,4225,4225,4225,1
20230908,124000,52970230,4225,4225,4225,4225,0
20230908,123900,52970230,4225,4225,4225,4225,0
20230908,123800,52970230,4225,4225,4225,4225,0
20230908,123700,52970230,4225,4225,4225,4225,0
20230908,123600,52970230,4225,4225,4225,4225,0
20230908,123500,52970230,4225,4225,4225,4225,0
20230908,123400,52970230,4225,4225,4225,4225,0
20230908,123300,52970230,4225,4225,4225,4225,0
20230908,123200,52970230,4225,4225,4225,4225,0
20230908,123100,52970230,4225,4225,4225,4225,0
20230908,123000,52970230,4225,4225,4225,4225,0
20230908,122900,52970230,4225,4225,4225,4225,0
20230908,122800,52970230,4225,4225,4225,4225,0
20230908,122700,52970230,4225,4225,4225,4225,0
20230908,122600,52970230,4225,4225,4225,4225,0
20230908,122500,52970230,4225,4225,4225,4225,1185
20230908,122400,47963605,4225,4225,4225,4225,0
20230908,122300,47963605,4225,4225,4225,4225,0
20230908,122200,47963605,4225,4225,4225,4225,0
20230908,122100,47963605,4225,4225,4225,4225,0
20230908,122000,47963605,4225,4225,4225,4225,0
20230908,121900,47963605,4225,4225,4225,4225,0
20230908,121800,47963605,4225,4225,4225,4225,0
20230908,121700,47963605,4225,4225,4225,4225,0
20230908,121600,47963605,4225,4225,4225,4225,0
20230908,121500,47963605,4225,4225,4225,4225,0
20230908,121400,47963605,4225,4225,4225,4225,0
20230908,121300,47963605,4225,4225,4225,4225,0
20230908,121200,47963605,4225,4225,4225,4225,0
20230908,121100,47963605,4225,4225,4225,4225,0
20230908,121000,47963605,4225,4225,4225,4225,0
20230908,120900,47963605,4225,4225,4225,4225,0
20230908,120800,47963605,4225,4225,4225,4225,0
20230908,120700,47963605,4225,4225,4225,4225,0
20230908,120600,47963605,4225,4225,4225,4225,0
20230908,120500,47963605,4225,4225,4225,4225,1
20230908,120400,47959380,4235,4235,4235,4235,0
20230908,120300,47959380,4235,4235,4235,4235,0
20230908,120200,47959380,4235,4235,4235,4235,0
20230908,120100,47959380,4235,4235,4235,4235,0
20230908,120000,47959380,4235,4235,4235,4235,0
20230908,115900,47959380,4235,4235,4235,4235,0
20230908,115800,47959380,4235,4235,4235,4235,0
20230908,115700,47959380,4235,4235,4235,4235,0
20230908,115600,47959380,4235,4235,4235,4235,0
20230908,115500,47959380,4235,4235,4235,4235,0
20230908,115400,47959380,4235,4235,4235,4235,0
20230908,115300,47959380,4235,4235,4235,4235,0
20230908,115200,47959380,4235,4235,4235,4235,0
20230908,115100,47959380,4235,4235,4235,4235,0
20230908,115000,47959380,4235,4235,4235,4235,0
20230908,114900,47959380,4235,4235,4235,4235,0
20230908,114800,47959380,4235,4235,4235,4235,0
20230908,114700,47959380,4235,4235,4235,4235,0
20230908,114600,47959380,4235,4235,4235,4235,2
20230908,114500,47950910,4200,4200,4200,4200,0
20230908,114400,47950910,4200,4200,4200,4200,0
20230908,114300,47950910,4200,4200,4200,4200,0
20230908,114200,47950910,4200,4200,4200,4200,0
20230908,114100,47950910,4200,4200,4200,4200,0
20230908,114000,47950910,4200,4200,4200,4200,0
20230908,113900,47950910,4200,4200,4200,4200,0
20230908,113800,47950910,4200,4200,4200,4200,0
20230908,113700,47950910,4200,4200,4200,4200,0
20230908,113600,47950910,4200,4200,4200,4200,10
20230908,113500,47908910,4205,4205,4205,4205,0
20230908,113400,47908910,4205,4205,4205,4205,70
20230908,113300,47614560,4235,4235,4235,4235,1
20230908,113200,47610325,4240,4240,4240,4240,0
20230908,113100,47610325,4240,4240,4240,4240,0
20230908,113000,47610325,4240,4240,4240,4240,0
20230908,112900,47610325,4240,4240,4240,4240,0
20230908,112800,47610325,4240,4240,4240,4240,0
20230908,112700,47610325,4240,4240,4240,4240,0
20230908,112600,47610325,4240,4240,4240,4240,0
20230908,112500,47610325,4240,4240,4240,4240,0
20230908,112400,47610325,4240,4240,4240,4240,0
20230908,112300,47610325,4240,4240,4240,4240,0
20230908,112200,47610325,4240,4240,4240,4240,0
20230908,112100,47610325,4240,4240,4240,4240,0
20230908,112000,47610325,4240,4240,4240,4240,0
20230908,111900,47610325,4240,4240,4240,4240,0
20230908,111800,47610325,4240,4240,4240,4240,0
20230908,111700,47610325,4240,4240,4240,4240,0
20230908,111600,47610325,4240,4240,4240,4240,0
20230908,111500,47610325,4240,4200,4240,4200,469
20230908,111400,45623405,4190,4190,4190,4190,0
20230908,111300,45623405,4190,4190,4190,4190,47
20230908,111200,45426475,4190,4190,4190,4190,0
20230908,111100,45426475,4190,4190,4190,4190,0
20230908,111000,45426475,4190,4190,4190,4190,36
20230908,110900,45275635,4190,4190,4190,4190,0
20230908,110800,45275635,4190,4190,4190,4190,0
20230908,110700,45275635,4190,4190,4190,4190,0
20230908,110600,45275635,4190,4190,4190,4190,200
20230908,110500,44437635,4200,4200,4200,4200,2
20230908,110400,44429235,4190,4190,4190,4190,0
20230908,110300,44429235,4190,4190,4190,4190,0
20230908,110200,44429235,4190,4190,4190,4190,0
20230908,110100,44429235,4190,4190,4190,4190,0
20230908,110000,44429235,4190,4190,4190,4190,0
20230908,105900,44429235,4190,4190,4190,4190,0
20230908,105800,44429235,4190,4190,4190,4190,0
20230908,105700,44429235,4190,4190,4190,4190,0
20230908,105600,44429235,4190,4190,4190,4190,0
20230908,105500,44429235,4190,4190,4190,4190,0
20230908,105400,44429235,4190,4190,4190,4190,0
20230908,105300,44429235,4190,4190,4190,4190,0
20230908,105200,44429235,4190,4190,4190,4190,0
20230908,105100,44429235,4190,4190,4190,4190,8
20230908,105000,44395715,4200,4200,4200,4200,20
20230908,104900,44311715,4200,4200,4200,4200,0
20230908,104800,44311715,4200,4200,4200,4200,0
20230908,104700,44311715,4200,4200,4200,4200,0
20230908,104600,44311715,4200,4200,4200,4200,0
20230908,104500,44311715,4200,4200,4200,4200,0
20230908,104400,44311715,4200,4200,4200,4200,0
20230908,104300,44311715,4200,4200,4200,4200,0
20230908,104200,44311715,4200,4200,4200,4200,0
20230908,104100,44311715,4200,4200,4200,4200,1
20230908,104000,44307515,4200,4200,4200,4200,442
20230908,103900,42451115,4200,4200,4200,4200,0
20230908,103800,42451115,4200,4200,4200,4200,120
20230908,103700,41947115,4200,4200,4200,4200,0
20230908,103600,41947115,4200,4200,4200,4200,0
20230908,103500,41947115,4200,4200,4200,4200,0
20230908,103400,41947115,4200,4200,4200,4200,0
20230908,103300,41947115,4200,4200,4200,4200,0
20230908,103200,41947115,4200,4200,4200,4200,0
20230908,103100,41947115,4200,4200,4200,4200,0
20230908,103000,41947115,4200,4200,4200,4200,0
20230908,102900,41947115,4200,4200,4200,4200,0
20230908,102800,41947115,4200,4200,4200,4200,0
20230908,102700,41947115,4200,4200,4200,4200,0
20230908,102600,41947115,4200,4200,4200,4200,0
20230908,102500,41947115,4200,4200,4200,4200,0
20230908,102400,41947115,4200,4200,4200,4200,0
20230908,102300,41947115,4200,4200,4200,4200,0
20230908,102200,41947115,4200,4200,4200,4200,1
20230908,102100,41942915,4200,4200,4200,4200,0
20230908,102000,41942915,4200,4200,4200,4200,0
20230908,101900,41942915,4200,4200,4200,4200,0
20230908,101800,41942915,4200,4200,4200,4200,0
20230908,101700,41942915,4200,4200,4200,4200,0
20230908,101600,41942915,4200,4200,4200,4200,1928
20230908,101500,33845315,4195,4195,4195,4195,16
20230908,101400,33778195,4195,4195,4195,4195,94
20230908,101300,33383865,4190,4190,4190,4190,0
20230908,101200,33383865,4190,4190,4190,4190,26
20230908,101100,33274925,4180,4180,4180,4180,0
20230908,101000,33274925,4180,4180,4180,4180,172
20230908,100900,32555965,4180,4180,4180,4180,0
20230908,100800,32555965,4180,4180,4180,4180,0
20230908,100700,32555965,4180,4180,4180,4180,0
20230908,100600,32555965,4180,4180,4180,4180,0
20230908,100500,32555965,4180,4180,4180,4180,0
20230908,100400,32555965,4180,4180,4180,4180,0
20230908,100300,32555965,4180,4180,4180,4180,0
20230908,100200,32555965,4180,4180,4180,4180,0
20230908,100100,32555965,4180,4180,4180,4180,0
20230908,100000,32555965,4180,4180,4180,4180,0
20230908,095900,32555965,4180,4180,4180,4180,0
20230908,095800,32555965,4180,4180,4180,4180,0
20230908,095700,32555965,4180,4185,4185,4180,21
20230908,095600,32468135,4190,4190,4190,4190,0
20230908,095500,32468135,4190,4190,4190,4190,0
20230908,095400,32468135,4190,4190,4190,4190,0
20230908,095300,32468135,4190,4190,4190,4190,0
20230908,095200,32468135,4190,4190,4190,4190,579
20230908,095100,30042125,4195,4195,4195,4195,0
20230908,095000,30042125,4195,4195,4195,4195,0
20230908,094900,30042125,4195,4195,4195,4195,1
20230908,094800,30037930,4200,4200,4200,4200,0
20230908,094700,30037930,4200,4200,4200,4200,0
20230908,094600,30037930,4200,4200,4200,4200,0
20230908,094500,30037930,4200,4200,4200,4200,1
20230908,094400,30033730,4240,4240,4240,4240,0
20230908,094300,30033730,4240,4240,4240,4240,0
20230908,094200,30033730,4240,4240,4240,4240,0
20230908,094100,30033730,4240,4240,4240,4240,0
20230908,094000,30033730,4240,4240,4240,4240,0
20230908,093900,30033730,4240,4240,4240,4240,0
20230908,093800,30033730,4240,4240,4240,4240,0
20230908,093700,30033730,4240,4240,4240,4240,0
20230908,093600,30033730,4240,4240,4240,4240,0
20230908,093500,30033730,4240,4240,4240,4240,0
20230908,093400,30033730,4240,4240,4240,4240,0
20230908,093300,30033730,4240,4240,4240,4240,0
20230908,093200,30033730,4240,4240,4240,4240,200
20230908,093100,29185730,4240,4240,4240,4240,2
20230908,093000,29177250,4250,4250,4250,4250,0
20230908,092900,29177250,4250,4250,4250,4250,0
20230908,092800,29177250,4250,4250,4250,4250,0
20230908,092700,29177250,4250,4250,4250,4250,0
20230908,092600,29177250,4250,4250,4250,4250,0
20230908,092500,29177250,4250,4250,4250,4250,0
20230908,092400,29177250,4250,4220,4250,4220,1220
20230908,092300,24013070,4220,4220,4220,4220,0
20230908,092200,24013070,4220,4220,4220,4220,0
20230908,092100,24013070,4220,4220,4220,4220,50
20230908,092000,23802070,4220,4195,4220,4195,500
20230908,091900,21695255,4180,4180,4180,4180,0
20230908,091800,21695255,4180,4180,4180,4180,194
20230908,091700,20884335,4180,4180,4180,4180,0
20230908,091600,20884335,4180,4180,4180,4180,0
20230908,091500,20884335,4180,4180,4180,4180,240
20230908,091400,19881135,4175,4175,4175,4175,0
20230908,091300,19881135,4175,4175,4175,4175,2802
20230908,091200,8182785,4165,4170,4175,4165,196
20230908,091100,7365855,4170,4170,4170,4170,100
20230908,091000,6948855,4165,4175,4175,4165,860
20230908,090900,3362575,4180,4180,4180,4180,1
20230908,090800,3358395,4180,4180,4180,4180,0
20230908,090700,3358395,4180,4180,4180,4180,0
20230908,090600,3358395,4180,4180,4180,4180,0
20230908,090500,3358395,4180,4190,4190,4180,158
20230908,090400,2697825,4195,4190,4195,4190,140
20230908,090300,2111220,4195,4195,4195,4195,0
20230908,090200,2111220,4195,4195,4195,4195,1
20230908,090100,2107025,4180,4195,4195,4180,4
20230908,090000,2090290,4180,4190,4190,4180,499