KissMeData/024120/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190200,129042965,4235,4235,4235,4235,514
20230907,190100,129042965,4235,4235,4235,4235,0
20230907,190000,129042965,4235,4235,4235,4235,0
20230907,185900,129042965,4235,4235,4235,4235,0
20230907,185800,129042965,4235,4235,4235,4235,0
20230907,185700,129042965,4235,4235,4235,4235,0
20230907,185600,129042965,4235,4235,4235,4235,0
20230907,185500,129042965,4235,4235,4235,4235,0
20230907,185400,129042965,4235,4235,4235,4235,0
20230907,185300,129042965,4235,4235,4235,4235,0
20230907,185200,129042965,4235,4235,4235,4235,0
20230907,185100,129042965,4235,4235,4235,4235,0
20230907,185000,129042965,4235,4235,4235,4235,0
20230907,184900,129042965,4235,4235,4235,4235,0
20230907,184800,129042965,4235,4235,4235,4235,0
20230907,184700,129042965,4235,4235,4235,4235,0
20230907,184600,129042965,4235,4235,4235,4235,0
20230907,184500,129042965,4235,4235,4235,4235,0
20230907,184400,129042965,4235,4235,4235,4235,0
20230907,184300,129042965,4235,4235,4235,4235,0
20230907,184200,129042965,4235,4235,4235,4235,0
20230907,184100,129042965,4235,4235,4235,4235,0
20230907,184000,129042965,4235,4235,4235,4235,0
20230907,183900,129042965,4235,4235,4235,4235,0
20230907,183800,129042965,4235,4235,4235,4235,0
20230907,183700,129042965,4235,4235,4235,4235,0
20230907,183600,129042965,4235,4235,4235,4235,0
20230907,183500,129042965,4235,4235,4235,4235,0
20230907,183400,129042965,4235,4235,4235,4235,0
20230907,183300,129042965,4235,4235,4235,4235,0
20230907,183200,129042965,4235,4235,4235,4235,514
20230907,183100,129042965,4235,4235,4235,4235,0
20230907,183000,129042965,4235,4235,4235,4235,0
20230907,182900,129042965,4235,4235,4235,4235,0
20230907,182800,129042965,4235,4235,4235,4235,0
20230907,182700,129042965,4235,4235,4235,4235,0
20230907,182600,129042965,4235,4235,4235,4235,0
20230907,182500,129042965,4235,4235,4235,4235,0
20230907,182400,129042965,4235,4235,4235,4235,0
20230907,182300,129042965,4235,4235,4235,4235,0
20230907,182200,129042965,4235,4235,4235,4235,0
20230907,182100,129042965,4235,4235,4235,4235,0
20230907,182000,129042965,4235,4235,4235,4235,0
20230907,181900,129042965,4235,4235,4235,4235,0
20230907,181800,129042965,4235,4235,4235,4235,0
20230907,181700,129042965,4235,4235,4235,4235,0
20230907,181600,129042965,4235,4235,4235,4235,0
20230907,181500,129042965,4235,4235,4235,4235,0
20230907,181400,129042965,4235,4235,4235,4235,0
20230907,181300,129042965,4235,4235,4235,4235,0
20230907,181200,129042965,4235,4235,4235,4235,0
20230907,181100,129042965,4235,4235,4235,4235,0
20230907,181000,129042965,4235,4235,4235,4235,0
20230907,180900,129042965,4235,4235,4235,4235,0
20230907,180800,129042965,4235,4235,4235,4235,0
20230907,180700,129042965,4235,4235,4235,4235,0
20230907,180600,129042965,4235,4235,4235,4235,0
20230907,180500,129042965,4235,4235,4235,4235,0
20230907,180400,129042965,4235,4235,4235,4235,0
20230907,180300,129042965,4235,4235,4235,4235,0
20230907,180200,129042965,4235,4235,4235,4235,514
20230907,180100,129042965,4235,4235,4235,4235,0
20230907,180000,129042965,4235,4235,4235,4235,0
20230907,175900,129042965,4235,4235,4235,4235,0
20230907,175800,129042965,4235,4235,4235,4235,0
20230907,175700,129042965,4235,4235,4235,4235,0
20230907,175600,129042965,4235,4235,4235,4235,0
20230907,175500,129042965,4235,4235,4235,4235,0
20230907,175400,129042965,4235,4235,4235,4235,0
20230907,175300,129042965,4235,4235,4235,4235,0
20230907,175200,129042965,4235,4235,4235,4235,0
20230907,175100,129042965,4235,4235,4235,4235,0
20230907,175000,129042965,4235,4235,4235,4235,0
20230907,174900,129042965,4235,4235,4235,4235,0
20230907,174800,129042965,4235,4235,4235,4235,0
20230907,174700,129042965,4235,4235,4235,4235,0
20230907,174600,129042965,4235,4235,4235,4235,0
20230907,174500,129042965,4235,4235,4235,4235,0
20230907,174400,129042965,4235,4235,4235,4235,0
20230907,174300,129042965,4235,4235,4235,4235,0
20230907,174200,129042965,4235,4235,4235,4235,0
20230907,174100,129042965,4235,4235,4235,4235,0
20230907,174000,129042965,4235,4235,4235,4235,0
20230907,173900,129042965,4235,4235,4235,4235,0
20230907,173800,129042965,4235,4235,4235,4235,0
20230907,173700,129042965,4235,4235,4235,4235,0
20230907,173600,129042965,4235,4235,4235,4235,0
20230907,173500,129042965,4235,4235,4235,4235,0
20230907,173400,129042965,4235,4235,4235,4235,0
20230907,173300,129042965,4235,4235,4235,4235,0
20230907,173200,129042965,4235,4235,4235,4235,514
20230907,173100,129042965,4235,4235,4235,4235,0
20230907,173000,129042965,4235,4235,4235,4235,0
20230907,172900,129042965,4235,4235,4235,4235,0
20230907,172800,129042965,4235,4235,4235,4235,0
20230907,172700,129042965,4235,4235,4235,4235,0
20230907,172600,129042965,4235,4235,4235,4235,0
20230907,172500,129042965,4235,4235,4235,4235,0
20230907,172400,129042965,4235,4235,4235,4235,0
20230907,172300,129042965,4235,4235,4235,4235,0
20230907,172200,129042965,4235,4235,4235,4235,0
20230907,172100,129042965,4235,4235,4235,4235,0
20230907,172000,129042965,4235,4235,4235,4235,0
20230907,171900,129042965,4235,4235,4235,4235,0
20230907,171800,129042965,4235,4235,4235,4235,0
20230907,171700,129042965,4235,4235,4235,4235,0
20230907,171600,129042965,4235,4235,4235,4235,0
20230907,171500,129042965,4235,4235,4235,4235,0
20230907,171400,129042965,4235,4235,4235,4235,0
20230907,171300,129042965,4235,4235,4235,4235,0
20230907,171200,129042965,4235,4235,4235,4235,0
20230907,171100,129042965,4235,4235,4235,4235,0
20230907,171000,129042965,4235,4235,4235,4235,0
20230907,170900,129042965,4235,4235,4235,4235,0
20230907,170800,129042965,4235,4235,4235,4235,0
20230907,170700,129042965,4235,4235,4235,4235,0
20230907,170600,129042965,4235,4235,4235,4235,0
20230907,170500,129042965,4235,4235,4235,4235,0
20230907,170400,129042965,4235,4235,4235,4235,0
20230907,170300,129042965,4235,4235,4235,4235,0
20230907,170200,129042965,4235,4235,4235,4235,514
20230907,170100,129042965,4235,4235,4235,4235,0
20230907,170000,129042965,4235,4235,4235,4235,0
20230907,165900,129042965,4235,4235,4235,4235,0
20230907,165800,129042965,4235,4235,4235,4235,0
20230907,165700,129042965,4235,4235,4235,4235,0
20230907,165600,129042965,4235,4235,4235,4235,0
20230907,165500,129042965,4235,4235,4235,4235,0
20230907,165400,129042965,4235,4235,4235,4235,0
20230907,165300,129042965,4235,4235,4235,4235,0
20230907,165200,129042965,4235,4235,4235,4235,0
20230907,165100,129042965,4235,4235,4235,4235,0
20230907,165000,129042965,4235,4235,4235,4235,0
20230907,164900,129042965,4235,4235,4235,4235,0
20230907,164800,129042965,4235,4235,4235,4235,0
20230907,164700,129042965,4235,4235,4235,4235,0
20230907,164600,129042965,4235,4235,4235,4235,0
20230907,164500,129042965,4235,4235,4235,4235,0
20230907,164400,129042965,4235,4235,4235,4235,0
20230907,164300,129042965,4235,4235,4235,4235,0
20230907,164200,129042965,4235,4235,4235,4235,0
20230907,164100,129042965,4235,4235,4235,4235,0
20230907,164000,129042965,4235,4235,4235,4235,0
20230907,163900,129042965,4235,4235,4235,4235,0
20230907,163800,129042965,4235,4235,4235,4235,0
20230907,163700,129042965,4235,4235,4235,4235,0
20230907,163600,129042965,4235,4235,4235,4235,0
20230907,163500,129042965,4235,4235,4235,4235,0
20230907,163400,129042965,4235,4235,4235,4235,0
20230907,163300,129042965,4235,4235,4235,4235,0
20230907,163200,129042965,4235,4235,4235,4235,514
20230907,163100,129042965,4235,4235,4235,4235,0
20230907,163000,129042965,4235,4235,4235,4235,0
20230907,162900,129042965,4235,4235,4235,4235,0
20230907,162800,129042965,4235,4235,4235,4235,0
20230907,162700,129042965,4235,4235,4235,4235,0
20230907,162600,129042965,4235,4235,4235,4235,0
20230907,162500,129042965,4235,4235,4235,4235,0
20230907,162400,129042965,4235,4235,4235,4235,0
20230907,162300,129042965,4235,4235,4235,4235,0
20230907,162200,129042965,4235,4235,4235,4235,0
20230907,162100,129042965,4235,4235,4235,4235,0
20230907,162000,129042965,4235,4235,4235,4235,0
20230907,161900,129042965,4235,4235,4235,4235,0
20230907,161800,129042965,4235,4235,4235,4235,0
20230907,161700,129042965,4235,4235,4235,4235,0
20230907,161600,129042965,4235,4235,4235,4235,0
20230907,161500,129042965,4235,4235,4235,4235,0
20230907,161400,129042965,4235,4235,4235,4235,0
20230907,161300,129042965,4235,4235,4235,4235,0
20230907,161200,129042965,4235,4235,4235,4235,0
20230907,161100,129042965,4235,4235,4235,4235,0
20230907,161000,129042965,4235,4235,4235,4235,0
20230907,160900,129042965,4235,4235,4235,4235,0
20230907,160800,129042965,4235,4235,4235,4235,0
20230907,160700,129042965,4235,4235,4235,4235,0
20230907,160600,129042965,4235,4235,4235,4235,0
20230907,160500,129042965,4235,4235,4235,4235,0
20230907,160400,129042965,4235,4235,4235,4235,0
20230907,160300,129042965,4235,4235,4235,4235,0
20230907,160200,129042965,4235,4235,4235,4235,514
20230907,160100,129042965,4235,4235,4235,4235,0
20230907,160000,129042965,4235,4235,4235,4235,0
20230907,155900,129042965,4235,4235,4235,4235,0
20230907,155800,129042965,4235,4235,4235,4235,0
20230907,155700,129042965,4235,4235,4235,4235,0
20230907,155600,129042965,4235,4235,4235,4235,0
20230907,155500,129042965,4235,4235,4235,4235,0
20230907,155400,129042965,4235,4235,4235,4235,0
20230907,155300,129042965,4235,4235,4235,4235,0
20230907,155200,129042965,4235,4235,4235,4235,0
20230907,155100,129042965,4235,4235,4235,4235,0
20230907,155000,129042965,4235,4235,4235,4235,0
20230907,154900,129042965,4235,4235,4235,4235,0
20230907,154800,129042965,4235,4235,4235,4235,0
20230907,154700,129042965,4235,4235,4235,4235,0
20230907,154600,129042965,4235,4235,4235,4235,0
20230907,154500,129042965,4235,4235,4235,4235,0
20230907,154400,129042965,4235,4235,4235,4235,0
20230907,154300,129042965,4235,4235,4235,4235,0
20230907,154200,129042965,4235,4235,4235,4235,0
20230907,154100,129042965,4235,4235,4235,4235,0
20230907,154000,129042965,4235,4235,4235,4235,0
20230907,153900,129042965,4235,4235,4235,4235,0
20230907,153800,129042965,4235,4235,4235,4235,0
20230907,153700,129042965,4235,4235,4235,4235,0
20230907,153600,129042965,4235,4235,4235,4235,0
20230907,153500,129042965,4235,4235,4235,4235,0
20230907,153400,129042965,4235,4235,4235,4235,0
20230907,153300,129042965,4235,4235,4235,4235,0
20230907,153200,129042965,4235,4235,4235,4235,514
20230907,153100,129042965,4235,4235,4235,4235,0
20230907,153000,129042965,4235,4235,4235,4235,514
20230907,152900,126866175,4235,4235,4235,4235,0
20230907,152800,126866175,4235,4235,4235,4235,0
20230907,152700,126866175,4235,4235,4235,4235,0
20230907,152600,126866175,4235,4235,4235,4235,0
20230907,152500,126866175,4235,4235,4235,4235,0
20230907,152400,126866175,4235,4235,4235,4235,0
20230907,152300,126866175,4235,4235,4235,4235,0
20230907,152200,126866175,4235,4235,4235,4235,0
20230907,152100,126866175,4235,4235,4235,4235,0
20230907,152000,126866175,4235,4235,4235,4235,0
20230907,151900,126866175,4235,4235,4235,4235,134
20230907,151800,126298685,4240,4250,4250,4240,84
20230907,151700,125942505,4240,4240,4240,4240,2
20230907,151600,125934025,4250,4250,4250,4250,14
20230907,151500,125874525,4245,4245,4245,4245,1
20230907,151400,125870280,4255,4255,4255,4255,30
20230907,151300,125742630,4240,4240,4240,4240,2
20230907,151200,125734150,4240,4240,4240,4240,2
20230907,151100,125725670,4240,4240,4240,4240,0
20230907,151000,125725670,4240,4240,4240,4240,2
20230907,150900,125717190,4240,4240,4240,4240,0
20230907,150800,125717190,4240,4240,4240,4240,24
20230907,150700,125615430,4240,4240,4240,4240,2
20230907,150600,125606950,4240,4240,4240,4240,0
20230907,150500,125606950,4240,4240,4240,4240,1
20230907,150400,125602710,4240,4240,4240,4240,0
20230907,150300,125602710,4240,4240,4240,4240,1
20230907,150200,125598470,4240,4240,4240,4240,1
20230907,150100,125594230,4240,4240,4240,4240,2
20230907,150000,125585750,4240,4240,4240,4240,1
20230907,145900,125581510,4240,4240,4240,4240,1
20230907,145800,125577270,4240,4260,4260,4240,32
20230907,145700,125440990,4260,4260,4260,4260,4
20230907,145600,125423950,4240,4240,4240,4240,1
20230907,145500,125419710,4240,4240,4240,4240,1
20230907,145400,125415470,4260,4260,4260,4260,10
20230907,145300,125372870,4235,4235,4235,4235,1
20230907,145200,125368635,4240,4240,4240,4240,1
20230907,145100,125364395,4240,4240,4240,4240,2
20230907,145000,125355915,4235,4235,4235,4235,0
20230907,144900,125355915,4235,4235,4235,4235,0
20230907,144800,125355915,4235,4235,4235,4235,0
20230907,144700,125355915,4235,4235,4235,4235,1
20230907,144600,125351680,4235,4235,4235,4235,1
20230907,144500,125347445,4235,4235,4235,4235,205
20230907,144400,124479270,4235,4235,4235,4235,0
20230907,144300,124479270,4235,4235,4235,4235,1
20230907,144200,124475035,4235,4235,4235,4235,2
20230907,144100,124466565,4235,4235,4235,4235,1
20230907,144000,124462330,4235,4235,4235,4235,1
20230907,143900,124458095,4235,4235,4235,4235,2
20230907,143800,124449625,4235,4235,4235,4235,1
20230907,143700,124445390,4235,4235,4235,4235,1
20230907,143600,124441155,4235,4235,4235,4235,2
20230907,143500,124432685,4235,4235,4235,4235,1
20230907,143400,124428450,4235,4235,4235,4235,0
20230907,143300,124428450,4235,4235,4235,4235,2
20230907,143200,124419980,4235,4240,4240,4235,348
20230907,143100,122945980,4240,4240,4240,4240,1
20230907,143000,122941740,4240,4240,4240,4240,1
20230907,142900,122937500,4240,4240,4240,4240,2
20230907,142800,122929020,4240,4240,4240,4240,1
20230907,142700,122924780,4240,4240,4240,4240,1
20230907,142600,122920540,4240,4240,4240,4240,2
20230907,142500,122912060,4265,4265,4265,4265,0
20230907,142400,122912060,4265,4265,4265,4265,1
20230907,142300,122907795,4240,4240,4240,4240,2
20230907,142200,122899315,4240,4240,4240,4240,0
20230907,142100,122899315,4240,4240,4240,4240,1
20230907,142000,122895075,4240,4240,4240,4240,2
20230907,141900,122886595,4240,4240,4240,4240,0
20230907,141800,122886595,4240,4240,4240,4240,1
20230907,141700,122882355,4240,4245,4245,4240,128
20230907,141600,122339505,4250,4250,4250,4250,15
20230907,141500,122275755,4245,4245,4245,4245,1
20230907,141400,122271510,4240,4240,4240,4240,2
20230907,141300,122263030,4240,4240,4240,4240,0
20230907,141200,122263030,4240,4240,4240,4240,0
20230907,141100,122263030,4240,4240,4240,4240,0
20230907,141000,122263030,4240,4240,4240,4240,1
20230907,140900,122258790,4240,4240,4240,4240,1
20230907,140800,122254550,4240,4270,4270,4240,187
20230907,140700,121456120,4240,4270,4270,4240,3
20230907,140600,121443340,4240,4240,4240,4240,0
20230907,140500,121443340,4240,4245,4245,4240,2
20230907,140400,121434855,4240,4240,4240,4240,2
20230907,140300,121426375,4235,4235,4235,4235,1
20230907,140200,121422140,4235,4235,4235,4235,1
20230907,140100,121417905,4235,4235,4235,4235,117
20230907,140000,120922410,4235,4235,4235,4235,348
20230907,135900,119448630,4235,4235,4235,4235,2
20230907,135800,119440160,4235,4235,4235,4235,2
20230907,135700,119431690,4235,4235,4235,4235,0
20230907,135600,119431690,4235,4235,4235,4235,1
20230907,135500,119427455,4235,4235,4235,4235,2
20230907,135400,119418985,4235,4235,4235,4235,0
20230907,135300,119418985,4235,4235,4235,4235,0
20230907,135200,119418985,4235,4235,4235,4235,2
20230907,135100,119410515,4235,4235,4235,4235,501
20230907,135000,117288780,4240,4240,4240,4240,0
20230907,134900,117288780,4240,4240,4240,4240,0
20230907,134800,117288780,4240,4240,4240,4240,5
20230907,134700,117267580,4235,4245,4245,4235,166
20230907,134600,116563760,4245,4245,4245,4245,2
20230907,134500,116555270,4245,4245,4245,4245,1
20230907,134400,116551025,4245,4245,4245,4245,1
20230907,134300,116546780,4245,4245,4245,4245,2
20230907,134200,116538290,4245,4245,4245,4245,1
20230907,134100,116534045,4245,4245,4245,4245,1
20230907,134000,116529800,4245,4245,4245,4245,1
20230907,133900,116525555,4245,4245,4245,4245,2
20230907,133800,116517065,4245,4245,4245,4245,1
20230907,133700,116512820,4245,4245,4245,4245,0
20230907,133600,116512820,4245,4245,4245,4245,2
20230907,133500,116504330,4270,4270,4270,4270,0
20230907,133400,116504330,4270,4245,4270,4245,24
20230907,133300,116401875,4245,4245,4245,4245,2
20230907,133200,116393385,4245,4245,4245,4245,0
20230907,133100,116393385,4245,4245,4245,4245,1
20230907,133000,116389140,4245,4245,4245,4245,2
20230907,132900,116380650,4245,4245,4245,4245,1
20230907,132800,116376405,4245,4245,4245,4245,1
20230907,132700,116372160,4245,4245,4245,4245,3
20230907,132600,116359425,4245,4245,4245,4245,1
20230907,132500,116355180,4240,4240,4240,4240,0
20230907,132400,116355180,4240,4240,4240,4240,2
20230907,132300,116346700,4245,4245,4245,4245,1
20230907,132200,116342455,4270,4240,4270,4240,4
20230907,132100,116325405,4240,4240,4240,4240,2
20230907,132000,116316925,4235,4235,4235,4235,0
20230907,131900,116316925,4235,4235,4235,4235,0
20230907,131800,116316925,4235,4235,4235,4235,0
20230907,131700,116316925,4235,4240,4240,4235,695
20230907,131600,113370130,4240,4250,4250,4235,2355
20230907,131500,103378905,4250,4250,4250,4250,0
20230907,131400,103378905,4250,4250,4250,4250,0
20230907,131300,103378905,4250,4250,4250,4250,51
20230907,131200,103162155,4250,4250,4250,4250,1
20230907,131100,103157905,4250,4250,4250,4250,2
20230907,131000,103149405,4250,4250,4250,4250,1
20230907,130900,103145155,4270,4250,4270,4250,11
20230907,130800,103098205,4250,4250,4250,4250,2
20230907,130700,103089705,4250,4250,4250,4250,1
20230907,130600,103085455,4250,4250,4250,4250,1
20230907,130500,103081205,4250,4250,4250,4250,2
20230907,130400,103072705,4250,4250,4250,4250,1
20230907,130300,103068455,4250,4250,4250,4250,1
20230907,130200,103064205,4250,4250,4250,4250,0
20230907,130100,103064205,4250,4250,4250,4250,31
20230907,130000,102932455,4250,4250,4250,4250,1
20230907,125900,102928205,4250,4250,4250,4250,2
20230907,125800,102919705,4250,4250,4250,4250,1
20230907,125700,102915455,4250,4250,4250,4250,1
20230907,125600,102911205,4250,4250,4250,4250,0
20230907,125500,102911205,4250,4250,4250,4250,1
20230907,125400,102906955,4250,4255,4255,4250,113
20230907,125300,102426670,4255,4255,4255,4255,0
20230907,125200,102426670,4255,4255,4255,4255,1
20230907,125100,102422415,4255,4255,4255,4255,1
20230907,125000,102418160,4255,4255,4255,4255,1
20230907,124900,102413905,4255,4255,4255,4255,2
20230907,124800,102405395,4250,4250,4250,4250,1
20230907,124700,102401145,4250,4250,4250,4250,1
20230907,124600,102396895,4250,4250,4250,4250,2
20230907,124500,102388395,4250,4250,4250,4250,0
20230907,124400,102388395,4250,4250,4250,4250,1
20230907,124300,102384145,4250,4250,4250,4250,2
20230907,124200,102375645,4250,4250,4250,4250,1
20230907,124100,102371395,4250,4250,4250,4250,0
20230907,124000,102371395,4250,4250,4250,4250,2
20230907,123900,102362895,4250,4250,4250,4250,1
20230907,123800,102358645,4250,4250,4250,4250,1
20230907,123700,102354395,4250,4250,4250,4250,2
20230907,123600,102345895,4250,4250,4250,4250,1
20230907,123500,102341645,4250,4250,4250,4250,1
20230907,123400,102337395,4250,4255,4255,4250,2
20230907,123300,102328890,4250,4270,4270,4250,2
20230907,123200,102320370,4250,4250,4250,4250,1
20230907,123100,102316120,4250,4250,4250,4250,2
20230907,123000,102307620,4250,4250,4250,4250,521
20230907,122900,100093370,4250,4250,4250,4250,1
20230907,122800,100089120,4250,4250,4250,4250,702
20230907,122700,97105620,4255,4270,4270,4250,2002
20230907,122600,88585085,4270,4270,4270,4270,1
20230907,122500,88580815,4270,4270,4270,4270,1
20230907,122400,88576545,4270,4270,4270,4270,0
20230907,122300,88576545,4270,4270,4270,4270,0
20230907,122200,88576545,4270,4270,4270,4270,1
20230907,122100,88572275,4270,4270,4270,4270,2
20230907,122000,88563735,4270,4270,4270,4270,1
20230907,121900,88559465,4270,4270,4270,4270,1
20230907,121800,88555195,4270,4270,4270,4270,2
20230907,121700,88546655,4270,4270,4270,4270,1
20230907,121600,88542385,4270,4270,4270,4270,1
20230907,121500,88538115,4270,4270,4270,4270,2
20230907,121400,88529575,4270,4270,4270,4270,1
20230907,121300,88525305,4280,4280,4280,4280,113
20230907,121200,88041665,4280,4280,4280,4280,2
20230907,121100,88033105,4280,4280,4280,4280,1
20230907,121000,88028825,4270,4270,4270,4270,0
20230907,120900,88028825,4270,4270,4270,4270,2
20230907,120800,88020285,4275,4280,4280,4275,1249
20230907,120700,82680410,4280,4280,4280,4280,1
20230907,120600,82676130,4280,4280,4280,4280,2
20230907,120500,82667570,4280,4280,4280,4280,1
20230907,120400,82663290,4280,4280,4280,4280,1
20230907,120300,82659010,4280,4280,4280,4280,2
20230907,120200,82650450,4280,4280,4280,4280,1
20230907,120100,82646170,4280,4280,4280,4280,1
20230907,120000,82641890,4280,4280,4280,4280,4
20230907,115900,82624770,4290,4280,4290,4280,3
20230907,115800,82611920,4280,4280,4280,4280,1
20230907,115700,82607640,4280,4280,4280,4280,1
20230907,115600,82603360,4280,4280,4280,4280,2
20230907,115500,82594800,4280,4280,4280,4280,2
20230907,115400,82586240,4280,4280,4280,4280,1
20230907,115300,82581960,4280,4285,4285,4280,2
20230907,115200,82573395,4285,4285,4285,4285,1
20230907,115100,82569110,4285,4285,4285,4285,1
20230907,115000,82564825,4285,4275,4285,4275,10
20230907,114900,82521995,4275,4275,4275,4275,1
20230907,114800,82517720,4275,4275,4275,4275,1
20230907,114700,82513445,4275,4275,4275,4275,2
20230907,114600,82504895,4275,4275,4275,4275,1
20230907,114500,82500620,4275,4275,4275,4275,1
20230907,114400,82496345,4275,4275,4275,4275,2
20230907,114300,82487795,4275,4275,4275,4275,1
20230907,114200,82483520,4275,4275,4275,4275,1
20230907,114100,82479245,4275,4275,4275,4275,2
20230907,114000,82470695,4275,4275,4275,4275,1
20230907,113900,82466420,4275,4275,4275,4275,1
20230907,113800,82462145,4275,4275,4275,4275,2
20230907,113700,82453595,4275,4275,4275,4275,1
20230907,113600,82449320,4275,4275,4275,4275,1
20230907,113500,82445045,4275,4275,4275,4275,1
20230907,113400,82440770,4275,4275,4275,4275,2
20230907,113300,82432220,4275,4275,4275,4275,1
20230907,113200,82427945,4275,4275,4275,4275,1
20230907,113100,82423670,4270,4270,4270,4270,2
20230907,113000,82415130,4270,4270,4270,4270,6
20230907,112900,82389510,4270,4270,4270,4270,1
20230907,112800,82385240,4270,4270,4270,4270,2
20230907,112700,82376700,4270,4270,4270,4270,1
20230907,112600,82372430,4270,4270,4270,4270,46
20230907,112500,82176010,4270,4270,4270,4270,2
20230907,112400,82167470,4270,4270,4270,4270,7
20230907,112300,82137580,4270,4270,4270,4270,1
20230907,112200,82133310,4270,4270,4270,4270,2
20230907,112100,82124770,4270,4270,4270,4270,1
20230907,112000,82120500,4270,4270,4270,4270,6
20230907,111900,82094880,4270,4270,4270,4270,2
20230907,111800,82086340,4270,4270,4270,4270,1
20230907,111700,82082070,4270,4270,4270,4270,1
20230907,111600,82077800,4270,4285,4285,4270,3
20230907,111500,82064975,4270,4270,4270,4270,1
20230907,111400,82060705,4270,4270,4270,4270,1
20230907,111300,82056435,4270,4270,4270,4270,0
20230907,111200,82056435,4270,4270,4270,4270,1
20230907,111100,82052165,4270,4270,4270,4270,1
20230907,111000,82047895,4270,4270,4270,4270,1
20230907,110900,82043625,4270,4270,4270,4270,2
20230907,110800,82035085,4270,4270,4270,4270,1
20230907,110700,82030815,4270,4270,4270,4270,1
20230907,110600,82026545,4270,4270,4270,4270,2
20230907,110500,82018005,4265,4265,4265,4265,1
20230907,110400,82013740,4265,4265,4265,4265,1
20230907,110300,82009475,4265,4265,4265,4265,2
20230907,110200,82000945,4265,4265,4265,4265,1
20230907,110100,81996680,4265,4265,4265,4265,12
20230907,110000,81945500,4270,4270,4270,4270,145
20230907,105900,81326350,4270,4270,4270,4270,1
20230907,105800,81322080,4270,4270,4270,4270,1
20230907,105700,81317810,4260,4285,4285,4260,28
20230907,105600,81197880,4260,4260,4260,4260,1
20230907,105500,81193620,4260,4260,4285,4260,3
20230907,105400,81180815,4260,4260,4260,4260,2
20230907,105300,81172295,4260,4260,4260,4260,1
20230907,105200,81168035,4260,4260,4260,4260,1
20230907,105100,81163775,4260,4260,4260,4260,2
20230907,105000,81155255,4260,4260,4260,4260,1
20230907,104900,81150995,4260,4260,4260,4260,1
20230907,104800,81146735,4260,4260,4260,4260,2
20230907,104700,81138215,4260,4260,4260,4260,1
20230907,104600,81133955,4255,4255,4255,4255,1
20230907,104500,81129700,4255,4255,4255,4255,1
20230907,104400,81125445,4285,4285,4285,4285,0
20230907,104300,81125445,4285,4255,4285,4255,58
20230907,104200,80878505,4255,4255,4255,4255,150
20230907,104100,80240255,4250,4250,4250,4250,0
20230907,104000,80240255,4250,4250,4250,4250,0
20230907,103900,80240255,4250,4250,4250,4250,0
20230907,103800,80240255,4250,4250,4250,4250,0
20230907,103700,80240255,4250,4250,4250,4250,0
20230907,103600,80240255,4250,4250,4250,4250,0
20230907,103500,80240255,4250,4250,4250,4250,0
20230907,103400,80240255,4250,4250,4250,4250,0
20230907,103300,80240255,4250,4255,4280,4250,243
20230907,103200,79207050,4255,4280,4280,4255,333
20230907,103100,77789685,4280,4280,4280,4280,319
20230907,103000,76424365,4260,4260,4260,4255,701
20230907,102900,73441190,4255,4255,4255,4255,0
20230907,102800,73441190,4255,4255,4255,4255,120
20230907,102700,72930590,4265,4265,4265,4265,0
20230907,102600,72930590,4265,4260,4265,4260,108
20230907,102500,72470370,4260,4260,4260,4260,2
20230907,102400,72461850,4260,4285,4285,4260,135
20230907,102300,71886725,4255,4260,4260,4255,200
20230907,102200,71035415,4260,4260,4260,4260,1
20230907,102100,71031155,4255,4255,4255,4255,0
20230907,102000,71031155,4255,4255,4255,4255,0
20230907,101900,71031155,4255,4255,4255,4255,0
20230907,101800,71031155,4255,4260,4260,4255,249
20230907,101700,69971395,4285,4290,4290,4260,1400
20230907,101600,64004670,4285,4285,4285,4285,660
20230907,101500,61176570,4285,4285,4285,4285,0
20230907,101400,61176570,4285,4285,4285,4285,0
20230907,101300,61176570,4285,4285,4285,4285,53
20230907,101200,60949465,4285,4285,4285,4285,100
20230907,101100,60520965,4285,4285,4285,4285,97
20230907,101000,60105320,4285,4285,4285,4285,50
20230907,100900,59891070,4285,4285,4285,4285,0
20230907,100800,59891070,4285,4285,4285,4285,0
20230907,100700,59891070,4285,4285,4285,4285,489
20230907,100600,57795705,4260,4265,4265,4260,100
20230907,100500,57369530,4285,4285,4285,4285,1
20230907,100400,57365245,4285,4280,4285,4280,398
20230907,100300,55661800,4260,4260,4260,4260,0
20230907,100200,55661800,4260,4260,4260,4260,161
20230907,100100,54975940,4260,4260,4260,4260,64
20230907,100000,54703300,4260,4260,4275,4260,330
20230907,095900,53297485,4260,4280,4280,4260,658
20230907,095800,50484130,4280,4265,4280,4265,268
20230907,095700,49340810,4295,4265,4295,4265,43
20230907,095600,49157160,4265,4270,4270,4265,529
20230907,095500,46900445,4320,4320,4320,4320,0
20230907,095400,46900445,4320,4320,4320,4320,0
20230907,095300,46900445,4320,4275,4320,4275,102
20230907,095200,46464350,4260,4275,4275,4260,920
20230907,095100,42539400,4325,4325,4325,4325,0
20230907,095000,42539400,4325,4325,4325,4325,0
20230907,094900,42539400,4325,4280,4325,4265,1098
20230907,094800,37838050,4285,4300,4300,4285,2666
20230907,094700,26386710,4300,4305,4305,4300,613
20230907,094600,23748745,4305,4310,4310,4305,552
20230907,094500,21372125,4310,4310,4310,4310,0
20230907,094400,21372125,4310,4310,4310,4310,201
20230907,094300,20505815,4305,4305,4305,4305,100
20230907,094200,20075315,4335,4335,4335,4335,0
20230907,094100,20075315,4335,4335,4335,4335,0
20230907,094000,20075315,4335,4335,4335,4335,0
20230907,093900,20075315,4335,4335,4335,4335,0
20230907,093800,20075315,4335,4335,4335,4335,0
20230907,093700,20075315,4335,4335,4335,4335,1
20230907,093600,20070980,4335,4335,4335,4335,1
20230907,093500,20066645,4300,4300,4300,4300,1
20230907,093400,20062345,4300,4300,4300,4300,0
20230907,093300,20062345,4300,4305,4305,4300,201
20230907,093200,19197335,4305,4305,4305,4305,8
20230907,093100,19162895,4345,4345,4345,4345,0
20230907,093000,19162895,4345,4345,4345,4345,0
20230907,092900,19162895,4345,4345,4345,4345,6
20230907,092800,19136825,4345,4320,4345,4300,836
20230907,092700,15532090,4320,4320,4320,4320,0
20230907,092600,15532090,4320,4320,4320,4320,0
20230907,092500,15532090,4320,4325,4330,4320,901
20230907,092400,11633635,4325,4325,4325,4325,6
20230907,092300,11607685,4320,4330,4330,4320,74
20230907,092200,11287285,4345,4345,4345,4345,5
20230907,092100,11265560,4345,4345,4345,4345,0
20230907,092000,11265560,4345,4345,4345,4345,5
20230907,091900,11243835,4345,4345,4345,4345,5
20230907,091800,11222110,4345,4345,4345,4345,0
20230907,091700,11222110,4345,4345,4345,4345,300
20230907,091600,9918610,4335,4335,4335,4335,0
20230907,091500,9918610,4335,4335,4335,4335,0
20230907,091400,9918610,4335,4335,4335,4335,0
20230907,091300,9918610,4335,4345,4345,4335,721
20230907,091200,6790865,4385,4385,4385,4385,2
20230907,091100,6782095,4385,4385,4385,4385,1
20230907,091000,6777710,4375,4375,4375,4375,300
20230907,090900,5465210,4350,4350,4350,4350,0
20230907,090800,5465210,4350,4350,4350,4350,389
20230907,090700,3773060,4330,4330,4330,4330,0
20230907,090600,3773060,4330,4330,4330,4330,0
20230907,090500,3773060,4330,4330,4330,4330,64
20230907,090400,3495940,4330,4330,4330,4330,3
20230907,090300,3482950,4330,4330,4330,4330,9
20230907,090200,3443980,4330,4330,4330,4330,1
20230907,090100,3439650,4315,4315,4315,4315,99
20230907,090000,3012465,4315,4330,4330,4315,697