KissMeData/025320/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190200,6232043815,4415,4415,4415,4415,34904
20230908,190100,6232043815,4415,4415,4415,4415,0
20230908,190000,6232043815,4415,4415,4415,4415,0
20230908,185900,6232043815,4415,4415,4415,4415,0
20230908,185800,6232043815,4415,4415,4415,4415,0
20230908,185700,6232043815,4415,4415,4415,4415,0
20230908,185600,6232043815,4415,4415,4415,4415,0
20230908,185500,6232043815,4415,4415,4415,4415,0
20230908,185400,6232043815,4415,4415,4415,4415,0
20230908,185300,6232043815,4415,4415,4415,4415,0
20230908,185200,6232043815,4415,4415,4415,4415,0
20230908,185100,6232043815,4415,4415,4415,4415,0
20230908,185000,6232043815,4415,4415,4415,4415,0
20230908,184900,6232043815,4415,4415,4415,4415,0
20230908,184800,6232043815,4415,4415,4415,4415,0
20230908,184700,6232043815,4415,4415,4415,4415,0
20230908,184600,6232043815,4415,4415,4415,4415,0
20230908,184500,6232043815,4415,4415,4415,4415,0
20230908,184400,6232043815,4415,4415,4415,4415,0
20230908,184300,6232043815,4415,4415,4415,4415,0
20230908,184200,6232043815,4415,4415,4415,4415,0
20230908,184100,6232043815,4415,4415,4415,4415,0
20230908,184000,6232043815,4415,4415,4415,4415,0
20230908,183900,6232043815,4415,4415,4415,4415,0
20230908,183800,6232043815,4415,4415,4415,4415,0
20230908,183700,6232043815,4415,4415,4415,4415,0
20230908,183600,6232043815,4415,4415,4415,4415,0
20230908,183500,6232043815,4415,4415,4415,4415,0
20230908,183400,6232043815,4415,4415,4415,4415,0
20230908,183300,6232043815,4415,4415,4415,4415,0
20230908,183200,6232043815,4415,4415,4415,4415,34904
20230908,183100,6232043815,4415,4415,4415,4415,0
20230908,183000,6232043815,4415,4415,4415,4415,0
20230908,182900,6232043815,4415,4415,4415,4415,0
20230908,182800,6232043815,4415,4415,4415,4415,0
20230908,182700,6232043815,4415,4415,4415,4415,0
20230908,182600,6232043815,4415,4415,4415,4415,0
20230908,182500,6232043815,4415,4415,4415,4415,0
20230908,182400,6232043815,4415,4415,4415,4415,0
20230908,182300,6232043815,4415,4415,4415,4415,0
20230908,182200,6232043815,4415,4415,4415,4415,0
20230908,182100,6232043815,4415,4415,4415,4415,0
20230908,182000,6232043815,4415,4415,4415,4415,0
20230908,181900,6232043815,4415,4415,4415,4415,0
20230908,181800,6232043815,4415,4415,4415,4415,0
20230908,181700,6232043815,4415,4415,4415,4415,0
20230908,181600,6232043815,4415,4415,4415,4415,0
20230908,181500,6232043815,4415,4415,4415,4415,0
20230908,181400,6232043815,4415,4415,4415,4415,0
20230908,181300,6232043815,4415,4415,4415,4415,0
20230908,181200,6232043815,4415,4415,4415,4415,0
20230908,181100,6232043815,4415,4415,4415,4415,0
20230908,181000,6232043815,4415,4415,4415,4415,0
20230908,180900,6232043815,4415,4415,4415,4415,0
20230908,180800,6232043815,4415,4415,4415,4415,0
20230908,180700,6232043815,4415,4415,4415,4415,0
20230908,180600,6232043815,4415,4415,4415,4415,0
20230908,180500,6232043815,4415,4415,4415,4415,0
20230908,180400,6232043815,4415,4415,4415,4415,0
20230908,180300,6232043815,4415,4415,4415,4415,0
20230908,180200,6232043815,4415,4415,4415,4415,34904
20230908,180100,6232043815,4415,4415,4415,4415,0
20230908,180000,6232043815,4415,4415,4415,4415,0
20230908,175900,6232043815,4415,4415,4415,4415,0
20230908,175800,6232043815,4415,4415,4415,4415,0
20230908,175700,6232043815,4415,4415,4415,4415,0
20230908,175600,6232043815,4415,4415,4415,4415,0
20230908,175500,6232043815,4415,4415,4415,4415,0
20230908,175400,6232043815,4415,4415,4415,4415,0
20230908,175300,6232043815,4415,4415,4415,4415,0
20230908,175200,6232043815,4415,4415,4415,4415,0
20230908,175100,6232043815,4415,4415,4415,4415,0
20230908,175000,6232043815,4415,4415,4415,4415,0
20230908,174900,6232043815,4415,4415,4415,4415,0
20230908,174800,6232043815,4415,4415,4415,4415,0
20230908,174700,6232043815,4415,4415,4415,4415,0
20230908,174600,6232043815,4415,4415,4415,4415,0
20230908,174500,6232043815,4415,4415,4415,4415,0
20230908,174400,6232043815,4415,4415,4415,4415,0
20230908,174300,6232043815,4415,4415,4415,4415,0
20230908,174200,6232043815,4415,4415,4415,4415,0
20230908,174100,6232043815,4415,4415,4415,4415,0
20230908,174000,6232043815,4415,4415,4415,4415,0
20230908,173900,6232043815,4415,4415,4415,4415,0
20230908,173800,6232043815,4415,4415,4415,4415,0
20230908,173700,6232043815,4415,4415,4415,4415,0
20230908,173600,6232043815,4415,4415,4415,4415,0
20230908,173500,6232043815,4415,4415,4415,4415,0
20230908,173400,6232043815,4415,4415,4415,4415,0
20230908,173300,6232043815,4415,4415,4415,4415,0
20230908,173200,6232043815,4415,4415,4415,4415,34904
20230908,173100,6232043815,4415,4415,4415,4415,0
20230908,173000,6232043815,4415,4415,4415,4415,0
20230908,172900,6232043815,4415,4415,4415,4415,0
20230908,172800,6232043815,4415,4415,4415,4415,0
20230908,172700,6232043815,4415,4415,4415,4415,0
20230908,172600,6232043815,4415,4415,4415,4415,0
20230908,172500,6232043815,4415,4415,4415,4415,0
20230908,172400,6232043815,4415,4415,4415,4415,0
20230908,172300,6232043815,4415,4415,4415,4415,0
20230908,172200,6232043815,4415,4415,4415,4415,0
20230908,172100,6232043815,4415,4415,4415,4415,0
20230908,172000,6232043815,4415,4415,4415,4415,0
20230908,171900,6232043815,4415,4415,4415,4415,0
20230908,171800,6232043815,4415,4415,4415,4415,0
20230908,171700,6232043815,4415,4415,4415,4415,0
20230908,171600,6232043815,4415,4415,4415,4415,0
20230908,171500,6232043815,4415,4415,4415,4415,0
20230908,171400,6232043815,4415,4415,4415,4415,0
20230908,171300,6232043815,4415,4415,4415,4415,0
20230908,171200,6232043815,4415,4415,4415,4415,0
20230908,171100,6232043815,4415,4415,4415,4415,0
20230908,171000,6232043815,4415,4415,4415,4415,0
20230908,170900,6232043815,4415,4415,4415,4415,0
20230908,170800,6232043815,4415,4415,4415,4415,0
20230908,170700,6232043815,4415,4415,4415,4415,0
20230908,170600,6232043815,4415,4415,4415,4415,0
20230908,170500,6232043815,4415,4415,4415,4415,0
20230908,170400,6232043815,4415,4415,4415,4415,0
20230908,170300,6232043815,4415,4415,4415,4415,0
20230908,170200,6232043815,4415,4415,4415,4415,34904
20230908,170100,6232043815,4415,4415,4415,4415,0
20230908,170000,6232043815,4415,4415,4415,4415,0
20230908,165900,6232043815,4415,4415,4415,4415,0
20230908,165800,6232043815,4415,4415,4415,4415,0
20230908,165700,6232043815,4415,4415,4415,4415,0
20230908,165600,6232043815,4415,4415,4415,4415,0
20230908,165500,6232043815,4415,4415,4415,4415,0
20230908,165400,6232043815,4415,4415,4415,4415,0
20230908,165300,6232043815,4415,4415,4415,4415,0
20230908,165200,6232043815,4415,4415,4415,4415,0
20230908,165100,6232043815,4415,4415,4415,4415,0
20230908,165000,6232043815,4415,4415,4415,4415,0
20230908,164900,6232043815,4415,4415,4415,4415,0
20230908,164800,6232043815,4415,4415,4415,4415,0
20230908,164700,6232043815,4415,4415,4415,4415,0
20230908,164600,6232043815,4415,4415,4415,4415,0
20230908,164500,6232043815,4415,4415,4415,4415,0
20230908,164400,6232043815,4415,4415,4415,4415,0
20230908,164300,6232043815,4415,4415,4415,4415,0
20230908,164200,6232043815,4415,4415,4415,4415,0
20230908,164100,6232043815,4415,4415,4415,4415,0
20230908,164000,6232043815,4415,4415,4415,4415,0
20230908,163900,6232043815,4415,4415,4415,4415,0
20230908,163800,6232043815,4415,4415,4415,4415,0
20230908,163700,6232043815,4415,4415,4415,4415,0
20230908,163600,6232043815,4415,4415,4415,4415,0
20230908,163500,6232043815,4415,4415,4415,4415,0
20230908,163400,6232043815,4415,4415,4415,4415,0
20230908,163300,6232043815,4415,4415,4415,4415,0
20230908,163200,6232043815,4415,4415,4415,4415,34904
20230908,163100,6232043815,4415,4415,4415,4415,0
20230908,163000,6232043815,4415,4415,4415,4415,0
20230908,162900,6232043815,4415,4415,4415,4415,0
20230908,162800,6232043815,4415,4415,4415,4415,0
20230908,162700,6232043815,4415,4415,4415,4415,0
20230908,162600,6232043815,4415,4415,4415,4415,0
20230908,162500,6232043815,4415,4415,4415,4415,0
20230908,162400,6232043815,4415,4415,4415,4415,0
20230908,162300,6232043815,4415,4415,4415,4415,0
20230908,162200,6232043815,4415,4415,4415,4415,0
20230908,162100,6232043815,4415,4415,4415,4415,0
20230908,162000,6232043815,4415,4415,4415,4415,0
20230908,161900,6232043815,4415,4415,4415,4415,0
20230908,161800,6232043815,4415,4415,4415,4415,0
20230908,161700,6232043815,4415,4415,4415,4415,0
20230908,161600,6232043815,4415,4415,4415,4415,0
20230908,161500,6232043815,4415,4415,4415,4415,0
20230908,161400,6232043815,4415,4415,4415,4415,0
20230908,161300,6232043815,4415,4415,4415,4415,0
20230908,161200,6232043815,4415,4415,4415,4415,0
20230908,161100,6232043815,4415,4415,4415,4415,0
20230908,161000,6232043815,4415,4415,4415,4415,0
20230908,160900,6232043815,4415,4415,4415,4415,0
20230908,160800,6232043815,4415,4415,4415,4415,0
20230908,160700,6232043815,4415,4415,4415,4415,0
20230908,160600,6232043815,4415,4415,4415,4415,0
20230908,160500,6232043815,4415,4415,4415,4415,0
20230908,160400,6232043815,4415,4415,4415,4415,0
20230908,160300,6232043815,4415,4415,4415,4415,0
20230908,160200,6232043815,4415,4415,4415,4415,34904
20230908,160100,6232043815,4415,4415,4415,4415,0
20230908,160000,6232043815,4415,4415,4415,4415,0
20230908,155900,6232043815,4415,4415,4415,4415,0
20230908,155800,6232043815,4415,4415,4415,4415,0
20230908,155700,6232043815,4415,4415,4415,4415,0
20230908,155600,6232043815,4415,4415,4415,4415,0
20230908,155500,6232043815,4415,4415,4415,4415,0
20230908,155400,6232043815,4415,4415,4415,4415,0
20230908,155300,6232043815,4415,4415,4415,4415,0
20230908,155200,6232043815,4415,4415,4415,4415,0
20230908,155100,6232043815,4415,4415,4415,4415,0
20230908,155000,6232043815,4415,4415,4415,4415,0
20230908,154900,6232043815,4415,4415,4415,4415,0
20230908,154800,6232043815,4415,4415,4415,4415,0
20230908,154700,6232043815,4415,4415,4415,4415,0
20230908,154600,6232043815,4415,4415,4415,4415,0
20230908,154500,6232043815,4415,4415,4415,4415,0
20230908,154400,6232043815,4415,4415,4415,4415,0
20230908,154300,6232043815,4415,4415,4415,4415,0
20230908,154200,6232043815,4415,4415,4415,4415,0
20230908,154100,6232043815,4415,4415,4415,4415,0
20230908,154000,6232043815,4415,4415,4415,4415,0
20230908,153900,6232043815,4415,4415,4415,4415,0
20230908,153800,6232043815,4415,4415,4415,4415,0
20230908,153700,6232043815,4415,4415,4415,4415,0
20230908,153600,6232043815,4415,4415,4415,4415,0
20230908,153500,6232043815,4415,4415,4415,4415,0
20230908,153400,6232043815,4415,4415,4415,4415,0
20230908,153300,6232043815,4415,4415,4415,4415,0
20230908,153200,6232043815,4415,4415,4415,4415,34904
20230908,153100,6232043815,4415,4415,4415,4415,0
20230908,153000,6232043815,4415,4415,4415,4415,34904
20230908,152900,6077942655,4415,4415,4415,4415,0
20230908,152800,6077942655,4415,4415,4415,4415,0
20230908,152700,6077942655,4415,4415,4415,4415,0
20230908,152600,6077942655,4415,4415,4415,4415,0
20230908,152500,6077942655,4415,4415,4415,4415,0
20230908,152400,6077942655,4415,4415,4415,4415,0
20230908,152300,6077942655,4415,4415,4415,4415,0
20230908,152200,6077942655,4415,4415,4415,4415,0
20230908,152100,6077942655,4415,4415,4415,4415,0
20230908,152000,6077942655,4415,4415,4415,4415,0
20230908,151900,6077942655,4415,4415,4420,4415,5223
20230908,151800,6054875320,4420,4425,4425,4415,12213
20230908,151700,6000854415,4425,4420,4430,4420,9934
20230908,151600,5956898230,4420,4420,4430,4420,7722
20230908,151500,5922734230,4420,4425,4430,4415,5742
20230908,151400,5897326855,4425,4420,4425,4420,5173
20230908,151300,5874447330,4420,4420,4420,4415,2709
20230908,151200,5862474740,4410,4410,4420,4405,8507
20230908,151100,5824963325,4420,4410,4420,4410,447
20230908,151000,5822990685,4410,4425,4425,4410,8617
20230908,150900,5784917320,4425,4415,4425,4410,9503
20230908,150800,5742954910,4415,4415,4415,4415,6004
20230908,150700,5716447250,4415,4415,4420,4410,6184
20230908,150600,5689147930,4415,4420,4425,4415,3634
20230908,150500,5673086020,4420,4425,4425,4420,8469
20230908,150400,5635623410,4430,4425,4430,4420,1974
20230908,150300,5626882110,4430,4425,4430,4420,9677
20230908,150200,5584068585,4425,4425,4435,4425,7188
20230908,150100,5552229805,4425,4425,4430,4420,7196
20230908,150000,5520398355,4425,4430,4435,4425,2522
20230908,145900,5509225540,4420,4420,4425,4420,7511
20230908,145800,5475999850,4415,4410,4420,4410,4366
20230908,145700,5456720010,4410,4410,4410,4410,532
20230908,145600,5454373890,4405,4405,4415,4400,418
20230908,145500,5452533265,4400,4410,4410,4400,5252
20230908,145400,5429389255,4410,4400,4410,4400,2292
20230908,145300,5419291345,4400,4400,4405,4400,1876
20230908,145200,5411032920,4405,4405,4405,4405,1367
20230908,145100,5405011285,4400,4400,4400,4395,1348
20230908,145000,5399081565,4410,4400,4410,4395,2172
20230908,144900,5389516715,4400,4410,4410,4395,11591
20230908,144800,5338483445,4410,4405,4410,4405,3141
20230908,144700,5324639135,4405,4410,4410,4405,168
20230908,144600,5323899075,4410,4410,4410,4410,534
20230908,144500,5321544135,4415,4410,4415,4410,1622
20230908,144400,5314391110,4405,4410,4410,4405,1400
20230908,144300,5308220530,4410,4410,4415,4410,2026
20230908,144200,5299284695,4410,4415,4415,4410,199
20230908,144100,5298407055,4415,4410,4415,4410,3079
20230908,144000,5284825235,4410,4415,4415,4410,2778
20230908,143900,5272570700,4415,4415,4420,4415,2224
20230908,143800,5262749855,4420,4420,4420,4415,303
20230908,143700,5261411095,4415,4425,4425,4415,6941
20230908,143600,5230728590,4425,4435,4435,4420,1804
20230908,143500,5222747755,4430,4425,4435,4425,24335
20230908,143400,5115048950,4425,4410,4425,4410,7898
20230908,143300,5080152875,4415,4415,4415,4410,5940
20230908,143200,5053932375,4415,4415,4415,4410,2284
20230908,143100,5043855710,4415,4420,4420,4410,14429
20230908,143000,4980143595,4425,4395,4450,4395,66020
20230908,142900,4688325465,4395,4390,4395,4390,12944
20230908,142800,4631462035,4385,4380,4385,4380,217
20230908,142700,4630510495,4380,4380,4385,4380,251
20230908,142600,4629410865,4380,4380,4380,4380,5200
20230908,142500,4606634865,4385,4380,4390,4380,15818
20230908,142400,4537294670,4380,4385,4385,4380,5476
20230908,142300,4513292515,4385,4375,4385,4370,10357
20230908,142200,4468016990,4375,4380,4385,4375,5330
20230908,142100,4444645835,4380,4375,4380,4375,6140
20230908,142000,4417763835,4375,4380,4380,4370,5563
20230908,141900,4393438780,4375,4370,4375,4370,1620
20230908,141800,4386356010,4370,4375,4375,4370,2007
20230908,141700,4377575415,4375,4375,4375,4375,360
20230908,141600,4376000415,4375,4370,4375,4370,18
20230908,141500,4375921730,4370,4375,4375,4370,356
20230908,141400,4374365330,4375,4370,4375,4365,5063
20230908,141300,4352240025,4370,4375,4375,4370,1262
20230908,141200,4346724130,4375,4370,4375,4370,6767
20230908,141100,4317133180,4375,4375,4380,4375,1620
20230908,141000,4310044225,4375,4375,4380,4375,3131
20230908,140900,4296346000,4375,4380,4380,4375,1554
20230908,140800,4289547220,4380,4375,4385,4375,2061
20230908,140700,4280529835,4375,4375,4380,4375,2309
20230908,140600,4270417960,4380,4380,4380,4380,1291
20230908,140500,4264763380,4380,4380,4380,4380,653
20230908,140400,4261903240,4380,4380,4380,4380,1
20230908,140300,4261898860,4380,4380,4380,4375,3197
20230908,140200,4247901465,4380,4370,4380,4370,7457
20230908,140100,4215250765,4370,4370,4370,4370,1730
20230908,140000,4207690665,4370,4375,4375,4370,1559
20230908,135900,4200876365,4375,4375,4375,4370,462
20230908,135800,4198855615,4375,4375,4375,4375,380
20230908,135700,4197193115,4375,4370,4375,4370,714
20230908,135600,4194072030,4375,4375,4375,4375,5
20230908,135500,4194050155,4370,4370,4370,4370,400
20230908,135400,4192302155,4370,4370,4370,4370,965
20230908,135300,4188085105,4370,4370,4370,4370,1745
20230908,135200,4180459455,4370,4375,4375,4370,1111
20230908,135100,4175601885,4370,4370,4370,4370,51
20230908,135000,4175379015,4375,4375,4375,4375,870
20230908,134900,4171572765,4375,4370,4375,4370,1573
20230908,134800,4164698710,4365,4375,4375,4365,8737
20230908,134700,4126529470,4370,4370,4375,4370,143
20230908,134600,4125904555,4375,4370,4375,4370,600
20230908,134500,4123280055,4375,4370,4375,4370,1015
20230908,134400,4118844395,4370,4360,4370,4360,1394
20230908,134300,4112757495,4360,4365,4365,4360,86
20230908,134200,4112382335,4365,4370,4370,4365,10630
20230908,134100,4065949245,4370,4370,4370,4370,0
20230908,134000,4065949245,4370,4380,4380,4370,167
20230908,133900,4065218055,4380,4380,4380,4380,0
20230908,133800,4065218055,4380,4380,4380,4380,204
20230908,133700,4064324535,4380,4370,4380,4370,2
20230908,133600,4064315785,4370,4375,4375,4370,2089
20230908,133500,4055180705,4385,4385,4390,4385,659
20230908,133400,4052290960,4390,4375,4390,4375,4491
20230908,133300,4032601765,4370,4380,4380,4370,764
20230908,133200,4029258375,4380,4370,4380,4370,2992
20230908,133100,4016153715,4375,4380,4380,4375,1976
20230908,133000,4007499335,4380,4385,4385,4380,10558
20230908,132900,3961254780,4380,4375,4380,4370,3037
20230908,132800,3947970225,4375,4375,4375,4375,10
20230908,132700,3947926475,4370,4370,4370,4370,1960
20230908,132600,3939361275,4370,4380,4380,4370,252
20230908,132500,3938259195,4380,4380,4380,4380,87
20230908,132400,3937878135,4365,4365,4365,4365,121
20230908,132300,3937349970,4385,4385,4385,4385,0
20230908,132200,3937349970,4385,4370,4385,4370,1022
20230908,132100,3932871835,4365,4385,4385,4365,14042
20230908,132000,3871432550,4385,4385,4390,4385,4025
20230908,131900,3853781520,4385,4390,4390,4385,1529
20230908,131800,3847072280,4385,4390,4390,4385,1333
20230908,131700,3841220485,4390,4390,4390,4385,3979
20230908,131600,3823765175,4390,4385,4390,4385,5690
20230908,131500,3798807955,4385,4390,4395,4385,3044
20230908,131400,3785448040,4390,4380,4390,4380,15944
20230908,131300,3715511180,4380,4380,4385,4380,7418
20230908,131200,3683017220,4380,4375,4380,4370,3382
20230908,131100,3668212610,4375,4370,4375,4370,225
20230908,131000,3667229210,4370,4370,4375,4370,2885
20230908,130900,3654618260,4370,4370,4370,4370,885
20230908,130800,3650750810,4370,4375,4375,4370,2461
20230908,130700,3639995640,4370,4375,4375,4370,1256
20230908,130600,3634500920,4375,4365,4375,4365,3403
20230908,130500,3619631970,4370,4365,4370,4365,103
20230908,130400,3619182370,4365,4365,4365,4365,986
20230908,130300,3614878480,4365,4360,4365,4360,3113
20230908,130200,3601290285,4365,4365,4365,4365,22
20230908,130100,3601194255,4360,4370,4370,4360,4568
20230908,130000,3581263435,4365,4370,4370,4365,4117
20230908,125900,3563276145,4370,4375,4375,4370,1834
20230908,125800,3555256880,4375,4380,4380,4375,372
20230908,125700,3553629375,4375,4385,4385,4375,426
20230908,125600,3551764825,4385,4385,4385,4385,758
20230908,125500,3548440995,4375,4390,4390,4375,2334
20230908,125400,3538227065,4390,4390,4390,4385,2814
20230908,125300,3525875385,4390,4390,4390,4380,2644
20230908,125200,3514281910,4395,4395,4395,4380,4214
20230908,125100,3495804800,4395,4380,4395,4380,4920
20230908,125000,3474215085,4380,4395,4395,4380,6788
20230908,124900,3444414390,4390,4375,4390,4375,15240
20230908,124800,3377657200,4375,4370,4375,4365,3443
20230908,124700,3362608645,4365,4365,4365,4365,2176
20230908,124600,3353110405,4360,4370,4370,4360,2951
20230908,124500,3340226850,4370,4365,4370,4365,59
20230908,124400,3339969240,4370,4370,4370,4370,2656
20230908,124300,3328362520,4370,4375,4375,4370,11501
20230908,124200,3278085035,4370,4360,4370,4360,14191
20230908,124100,3216137300,4360,4345,4360,4340,18021
20230908,124000,3137676960,4340,4340,4340,4340,342
20230908,123900,3136192680,4340,4335,4340,4335,760
20230908,123800,3132898030,4335,4335,4340,4335,147
20230908,123700,3132260760,4340,4340,4340,4340,201
20230908,123600,3131388420,4340,4345,4345,4340,1334
20230908,123500,3125598230,4345,4345,4345,4345,10
20230908,123400,3125554780,4330,4330,4330,4330,2477
20230908,123300,3114829370,4330,4340,4345,4330,5863
20230908,123200,3089395935,4335,4335,4335,4330,2291
20230908,123100,3079465485,4335,4335,4335,4335,510
20230908,123000,3077254635,4340,4340,4340,4340,201
20230908,122900,3076382295,4340,4340,4340,4335,431
20230908,122800,3074513860,4335,4335,4335,4335,189
20230908,122700,3073694545,4335,4340,4340,4335,6063
20230908,122600,3047403030,4340,4340,4340,4340,3345
20230908,122500,3032885730,4340,4340,4340,4335,26
20230908,122400,3032772895,4345,4345,4345,4340,168
20230908,122300,3032043535,4345,4345,4345,4345,4381
20230908,122200,3013008090,4345,4345,4345,4345,0
20230908,122100,3013008090,4345,4335,4345,4335,222
20230908,122000,3012045495,4340,4340,4340,4340,211
20230908,121900,3011129755,4345,4335,4345,4335,137
20230908,121800,3010535850,4335,4335,4335,4335,4
20230908,121700,3010518510,4330,4335,4335,4330,328
20230908,121600,3009097770,4330,4330,4330,4330,128
20230908,121500,3008543530,4330,4330,4330,4330,1000
20230908,121400,3004213530,4330,4335,4335,4330,6518
20230908,121300,2975973875,4335,4340,4340,4335,2649
20230908,121200,2964485970,4340,4345,4345,4340,878
20230908,121100,2960675155,4340,4340,4340,4340,653
20230908,121000,2957841135,4340,4340,4340,4340,330
20230908,120900,2956408935,4345,4345,4345,4345,45
20230908,120800,2956213410,4345,4350,4350,4345,1941
20230908,120700,2947773010,4350,4345,4350,4345,2372
20230908,120600,2937454835,4350,4345,4350,4345,1628
20230908,120500,2930375535,4350,4345,4350,4345,101
20230908,120400,2929936685,4335,4350,4350,4335,2095
20230908,120300,2920847515,4350,4355,4355,4350,47
20230908,120200,2920642855,4355,4355,4355,4350,9
20230908,120100,2920603695,4340,4350,4350,4340,3906
20230908,120000,2903622595,4340,4335,4340,4335,6040
20230908,115900,2877409020,4340,4345,4345,4340,5626
20230908,115800,2852982995,4345,4345,4345,4345,161
20230908,115700,2852283450,4345,4345,4345,4345,109
20230908,115600,2851809845,4345,4345,4345,4345,34
20230908,115500,2851662115,4345,4345,4345,4340,351
20230908,115400,2850137575,4345,4345,4345,4340,779
20230908,115300,2846753070,4345,4345,4345,4345,1006
20230908,115200,2842382000,4345,4345,4345,4345,62
20230908,115100,2842112610,4345,4345,4345,4340,52
20230908,115000,2841886675,4345,4345,4345,4345,10
20230908,114900,2841843225,4345,4345,4345,4345,414
20230908,114800,2840044395,4340,4345,4345,4340,504
20230908,114700,2837856995,4345,4345,4345,4345,2
20230908,114600,2837848305,4350,4340,4350,4340,3
20230908,114500,2837835275,4345,4350,4350,4345,1521
20230908,114400,2831226525,4350,4345,4355,4345,7064
20230908,114300,2800528510,4345,4340,4345,4340,7025
20230908,114200,2770015010,4340,4340,4340,4340,4610
20230908,114100,2750007610,4335,4340,4340,4335,339
20230908,114000,2748538035,4335,4335,4335,4335,120
20230908,113900,2748017835,4335,4340,4340,4335,1224
20230908,113800,2742711745,4340,4340,4340,4340,254
20230908,113700,2741609385,4335,4335,4335,4335,44
20230908,113600,2741418645,4330,4330,4330,4330,0
20230908,113500,2741418645,4330,4330,4330,4330,24
20230908,113400,2741314725,4330,4335,4335,4330,1510
20230908,113300,2734775520,4335,4335,4335,4335,120
20230908,113200,2734255320,4340,4330,4340,4330,131
20230908,113100,2733687970,4330,4330,4330,4330,100
20230908,113000,2733254970,4330,4340,4340,4330,300
20230908,112900,2731954970,4340,4330,4340,4330,31
20230908,112800,2731820440,4330,4330,4330,4330,0
20230908,112700,2731820440,4330,4330,4340,4330,1121
20230908,112600,2726957310,4340,4335,4340,4330,2710
20230908,112500,2715204510,4320,4315,4320,4315,21736
20230908,112400,2621404990,4315,4340,4340,4315,10903
20230908,112300,2574334610,4340,4330,4340,4330,838
20230908,112200,2570700270,4330,4330,4330,4330,1010
20230908,112100,2566326970,4330,4330,4330,4330,418
20230908,112000,2564517030,4325,4325,4330,4320,4382
20230908,111900,2545565575,4325,4325,4325,4325,2296
20230908,111800,2535635375,4325,4335,4335,4325,590
20230908,111700,2533082625,4325,4330,4335,4325,2171
20230908,111600,2523677465,4330,4330,4330,4330,1148
20230908,111500,2518706625,4325,4330,4330,4325,521
20230908,111400,2516453195,4330,4325,4330,4325,298
20230908,111300,2515162860,4325,4325,4325,4320,1742
20230908,111200,2507632750,4320,4325,4325,4320,360
20230908,111100,2506076140,4325,4335,4335,4320,1307
20230908,111000,2500429730,4320,4315,4325,4315,4526
20230908,110900,2480891770,4320,4320,4320,4320,2699
20230908,110800,2469232090,4320,4320,4325,4315,1380
20230908,110700,2463272370,4320,4330,4330,4315,12964
20230908,110600,2407247070,4325,4330,4330,4325,9297
20230908,110500,2367029010,4330,4330,4330,4330,6195
20230908,110400,2340204660,4330,4335,4335,4330,1963
20230908,110300,2331704080,4335,4330,4335,4330,117
20230908,110200,2331197375,4330,4330,4335,4330,340
20230908,110100,2329723625,4330,4330,4330,4325,1013
20230908,110000,2325340920,4325,4335,4335,4325,1101
20230908,105900,2320577835,4330,4325,4330,4325,2465
20230908,105800,2309907385,4330,4325,4330,4325,625
20230908,105700,2307201685,4330,4340,4340,4330,6436
20230908,105600,2279330525,4340,4340,4340,4330,19
20230908,105500,2279248075,4330,4340,4340,4330,361
20230908,105400,2277684865,4330,4330,4330,4330,311
20230908,105300,2276338235,4330,4335,4340,4330,1868
20230908,105200,2268246405,4335,4335,4335,4335,213
20230908,105100,2267323050,4335,4335,4335,4335,13
20230908,105000,2267266695,4335,4340,4340,4335,4108
20230908,104900,2249444365,4345,4340,4350,4340,265
20230908,104800,2248292260,4345,4350,4350,4340,4318
20230908,104700,2229547670,4345,4345,4345,4345,1255
20230908,104600,2224094695,4340,4340,4345,4340,119
20230908,104500,2223578225,4340,4335,4340,4335,1565
20230908,104400,2216793850,4340,4345,4345,4340,157
20230908,104300,2216111970,4345,4345,4345,4330,442
20230908,104200,2214197170,4350,4350,4350,4350,105
20230908,104100,2213740420,4325,4340,4340,4325,12363
20230908,104000,2160178310,4345,4345,4345,4345,800
20230908,103900,2156702310,4340,4345,4345,4340,780
20230908,103800,2153316670,4345,4345,4345,4340,482
20230908,103700,2151222405,4350,4345,4350,4345,1626
20230908,103600,2144150305,4345,4350,4350,4345,3
20230908,103500,2144137260,4350,4340,4350,4340,5
20230908,103400,2144115520,4340,4340,4350,4340,59
20230908,103300,2143859450,4345,4345,4345,4345,164
20230908,103200,2143146870,4350,4350,4350,4345,64
20230908,103100,2142868720,4350,4345,4350,4345,1069
20230908,103000,2138223890,4350,4355,4360,4350,2629
20230908,102900,2126784895,4360,4355,4360,4355,25
20230908,102800,2126675995,4355,4355,4360,4355,308
20230908,102700,2125334355,4360,4355,4360,4355,2109
20230908,102600,2116147375,4355,4350,4355,4350,7279
20230908,102500,2084456205,4345,4340,4345,4340,5620
20230908,102400,2060040740,4340,4335,4340,4330,1552
20230908,102300,2053315675,4330,4340,4340,4330,726
20230908,102200,2050172065,4330,4330,4335,4330,3016
20230908,102100,2037098230,4335,4325,4335,4325,251
20230908,102000,2036012350,4325,4325,4335,4325,3585
20230908,101900,2020498130,4335,4330,4335,4325,2942
20230908,101800,2007762060,4330,4330,4335,4330,1298
20230908,101700,2002141700,4330,4330,4335,4330,137
20230908,101600,2001548480,4330,4330,4335,4330,2133
20230908,101500,1992310900,4330,4330,4330,4325,820
20230908,101400,1988763130,4330,4335,4335,4325,7501
20230908,101300,1956305645,4335,4335,4335,4330,948
20230908,101200,1952199230,4335,4330,4340,4330,810
20230908,101100,1948686500,4330,4335,4335,4330,3930
20230908,101000,1931667935,4335,4335,4340,4330,1284
20230908,100900,1926103770,4330,4325,4335,4325,1606
20230908,100800,1919157585,4325,4325,4335,4325,5703
20230908,100700,1894486545,4325,4325,4330,4325,1641
20230908,100600,1887388645,4325,4345,4345,4325,25309
20230908,100500,1777737830,4345,4345,4345,4335,10287
20230908,100400,1733089025,4350,4350,4350,4340,1180
20230908,100300,1727965800,4350,4340,4350,4340,89
20230908,100200,1727578910,4350,4345,4355,4345,381
20230908,100100,1725920915,4345,4355,4355,4340,596
20230908,100000,1723333265,4340,4350,4350,4340,1891
20230908,095900,1715116350,4355,4355,4355,4345,4418
20230908,095800,1695902875,4355,4355,4355,4350,2638
20230908,095700,1684416385,4355,4360,4365,4355,4889
20230908,095600,1663099075,4365,4365,4365,4360,3027
20230908,095500,1649886235,4360,4355,4360,4355,1404
20230908,095400,1643767455,4355,4340,4355,4340,392
20230908,095300,1642066045,4340,4340,4340,4340,2874
20230908,095200,1629592885,4340,4345,4345,4340,3507
20230908,095100,1614372005,4350,4355,4360,4350,689
20230908,095000,1611371495,4340,4340,4345,4340,14142
20230908,094900,1549994625,4345,4355,4360,4345,4099
20230908,094800,1532172050,4360,4350,4360,4350,1395
20230908,094700,1526101765,4340,4355,4360,4340,11792
20230908,094600,1474841880,4350,4350,4355,4350,1020
20230908,094500,1470404820,4355,4360,4365,4350,385
20230908,094400,1468726845,4360,4370,4370,4360,297
20230908,094300,1467431095,4370,4355,4370,4345,9342
20230908,094200,1426792315,4355,4350,4355,4350,2469
20230908,094100,1416045175,4350,4355,4355,4345,4777
20230908,094000,1395263195,4360,4355,4360,4355,3447
20230908,093900,1380245000,4355,4355,4355,4355,3880
20230908,093800,1363347600,4360,4360,4360,4350,4746
20230908,093700,1342684975,4355,4365,4365,4355,1052
20230908,093600,1338099505,4365,4355,4370,4350,5593
20230908,093500,1313756885,4355,4360,4370,4355,3874
20230908,093400,1296872570,4360,4370,4370,4360,5871
20230908,093300,1271257715,4375,4360,4375,4360,6611
20230908,093200,1242400375,4360,4375,4375,4360,2210
20230908,093100,1232760235,4375,4370,4375,4350,14018
20230908,093000,1171683600,4375,4360,4375,4360,10859
20230908,092900,1124287510,4360,4370,4370,4360,8240
20230908,092800,1088340305,4370,4370,4375,4360,14792
20230908,092700,1023813630,4370,4370,4380,4365,3416
20230908,092600,1008886265,4370,4385,4390,4370,9027
20230908,092500,969417880,4390,4390,4390,4375,8198
20230908,092400,933487750,4380,4385,4395,4375,1275
20230908,092300,927901690,4385,4390,4395,4375,5061
20230908,092200,905727625,4390,4390,4395,4380,6509
20230908,092100,877167895,4395,4405,4410,4390,8612
20230908,092000,839241930,4410,4395,4410,4390,4982
20230908,091900,817323755,4395,4400,4405,4390,8163
20230908,091800,781423775,4400,4405,4410,4400,4663
20230908,091700,760883050,4405,4420,4420,4400,758
20230908,091600,757542775,4400,4400,4420,4400,2839
20230908,091500,745040320,4400,4405,4420,4395,10426
20230908,091400,699125505,4410,4430,4430,4410,7024
20230908,091300,668091445,4430,4430,4435,4430,4041
20230908,091200,650187730,4430,4430,4435,4425,9376
20230908,091100,608645520,4430,4415,4430,4415,2434
20230908,091000,597876350,4415,4405,4415,4400,2050
20230908,090900,588851905,4405,4420,4430,4405,10322
20230908,090800,543258730,4415,4410,4420,4410,6640
20230908,090700,513973090,4410,4395,4410,4380,9067
20230908,090600,474047205,4380,4390,4395,4380,2495
20230908,090500,463090150,4390,4375,4390,4365,8922
20230908,090400,424023405,4390,4395,4400,4375,1659
20230908,090300,416755765,4395,4355,4395,4355,3324
20230908,090200,402194840,4360,4350,4380,4345,10312
20230908,090100,357222355,4350,4355,4355,4335,18819
20230908,090000,275520580,4345,4360,4395,4345,63199