KissMeData/215480/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201900,104911150,3890,3890,3890,3890,277
20230907,201800,104911150,3890,3890,3890,3890,0
20230907,201700,104911150,3890,3890,3890,3890,0
20230907,201600,104911150,3890,3890,3890,3890,0
20230907,201500,104911150,3890,3890,3890,3890,0
20230907,201400,104911150,3890,3890,3890,3890,0
20230907,201300,104911150,3890,3890,3890,3890,0
20230907,201200,104911150,3890,3890,3890,3890,0
20230907,201100,104911150,3890,3890,3890,3890,0
20230907,201000,104911150,3890,3890,3890,3890,0
20230907,200900,104911150,3890,3890,3890,3890,0
20230907,200800,104911150,3890,3890,3890,3890,0
20230907,200700,104911150,3890,3890,3890,3890,0
20230907,200600,104911150,3890,3890,3890,3890,0
20230907,200500,104911150,3890,3890,3890,3890,0
20230907,200400,104911150,3890,3890,3890,3890,0
20230907,200300,104911150,3890,3890,3890,3890,0
20230907,200200,104911150,3890,3890,3890,3890,0
20230907,200100,104911150,3890,3890,3890,3890,0
20230907,200000,104911150,3890,3890,3890,3890,0
20230907,195900,104911150,3890,3890,3890,3890,0
20230907,195800,104911150,3890,3890,3890,3890,0
20230907,195700,104911150,3890,3890,3890,3890,0
20230907,195600,104911150,3890,3890,3890,3890,0
20230907,195500,104911150,3890,3890,3890,3890,0
20230907,195400,104911150,3890,3890,3890,3890,0
20230907,195300,104911150,3890,3890,3890,3890,0
20230907,195200,104911150,3890,3890,3890,3890,0
20230907,195100,104911150,3890,3890,3890,3890,0
20230907,195000,104911150,3890,3890,3890,3890,0
20230907,194900,104911150,3890,3890,3890,3890,277
20230907,194800,104911150,3890,3890,3890,3890,0
20230907,194700,104911150,3890,3890,3890,3890,0
20230907,194600,104911150,3890,3890,3890,3890,0
20230907,194500,104911150,3890,3890,3890,3890,0
20230907,194400,104911150,3890,3890,3890,3890,0
20230907,194300,104911150,3890,3890,3890,3890,0
20230907,194200,104911150,3890,3890,3890,3890,0
20230907,194100,104911150,3890,3890,3890,3890,0
20230907,194000,104911150,3890,3890,3890,3890,0
20230907,193900,104911150,3890,3890,3890,3890,0
20230907,193800,104911150,3890,3890,3890,3890,0
20230907,193700,104911150,3890,3890,3890,3890,0
20230907,193600,104911150,3890,3890,3890,3890,0
20230907,193500,104911150,3890,3890,3890,3890,0
20230907,193400,104911150,3890,3890,3890,3890,0
20230907,193300,104911150,3890,3890,3890,3890,0
20230907,193200,104911150,3890,3890,3890,3890,0
20230907,193100,104911150,3890,3890,3890,3890,0
20230907,193000,104911150,3890,3890,3890,3890,0
20230907,192900,104911150,3890,3890,3890,3890,0
20230907,192800,104911150,3890,3890,3890,3890,0
20230907,192700,104911150,3890,3890,3890,3890,0
20230907,192600,104911150,3890,3890,3890,3890,0
20230907,192500,104911150,3890,3890,3890,3890,0
20230907,192400,104911150,3890,3890,3890,3890,0
20230907,192300,104911150,3890,3890,3890,3890,0
20230907,192200,104911150,3890,3890,3890,3890,0
20230907,192100,104911150,3890,3890,3890,3890,0
20230907,192000,104911150,3890,3890,3890,3890,0
20230907,191900,104911150,3890,3890,3890,3890,277
20230907,191800,104911150,3890,3890,3890,3890,0
20230907,191700,104911150,3890,3890,3890,3890,0
20230907,191600,104911150,3890,3890,3890,3890,0
20230907,191500,104911150,3890,3890,3890,3890,0
20230907,191400,104911150,3890,3890,3890,3890,0
20230907,191300,104911150,3890,3890,3890,3890,0
20230907,191200,104911150,3890,3890,3890,3890,0
20230907,191100,104911150,3890,3890,3890,3890,0
20230907,191000,104911150,3890,3890,3890,3890,0
20230907,190900,104911150,3890,3890,3890,3890,0
20230907,190800,104911150,3890,3890,3890,3890,0
20230907,190700,104911150,3890,3890,3890,3890,0
20230907,190600,104911150,3890,3890,3890,3890,0
20230907,190500,104911150,3890,3890,3890,3890,0
20230907,190400,104911150,3890,3890,3890,3890,0
20230907,190300,104911150,3890,3890,3890,3890,0
20230907,190200,104911150,3890,3890,3890,3890,0
20230907,190100,104911150,3890,3890,3890,3890,0
20230907,190000,104911150,3890,3890,3890,3890,0
20230907,185900,104911150,3890,3890,3890,3890,0
20230907,185800,104911150,3890,3890,3890,3890,0
20230907,185700,104911150,3890,3890,3890,3890,0
20230907,185600,104911150,3890,3890,3890,3890,0
20230907,185500,104911150,3890,3890,3890,3890,0
20230907,185400,104911150,3890,3890,3890,3890,0
20230907,185300,104911150,3890,3890,3890,3890,0
20230907,185200,104911150,3890,3890,3890,3890,0
20230907,185100,104911150,3890,3890,3890,3890,0
20230907,185000,104911150,3890,3890,3890,3890,0
20230907,184900,104911150,3890,3890,3890,3890,277
20230907,184800,104911150,3890,3890,3890,3890,0
20230907,184700,104911150,3890,3890,3890,3890,0
20230907,184600,104911150,3890,3890,3890,3890,0
20230907,184500,104911150,3890,3890,3890,3890,0
20230907,184400,104911150,3890,3890,3890,3890,0
20230907,184300,104911150,3890,3890,3890,3890,0
20230907,184200,104911150,3890,3890,3890,3890,0
20230907,184100,104911150,3890,3890,3890,3890,0
20230907,184000,104911150,3890,3890,3890,3890,0
20230907,183900,104911150,3890,3890,3890,3890,0
20230907,183800,104911150,3890,3890,3890,3890,0
20230907,183700,104911150,3890,3890,3890,3890,0
20230907,183600,104911150,3890,3890,3890,3890,0
20230907,183500,104911150,3890,3890,3890,3890,0
20230907,183400,104911150,3890,3890,3890,3890,0
20230907,183300,104911150,3890,3890,3890,3890,0
20230907,183200,104911150,3890,3890,3890,3890,0
20230907,183100,104911150,3890,3890,3890,3890,0
20230907,183000,104911150,3890,3890,3890,3890,0
20230907,182900,104911150,3890,3890,3890,3890,0
20230907,182800,104911150,3890,3890,3890,3890,0
20230907,182700,104911150,3890,3890,3890,3890,0
20230907,182600,104911150,3890,3890,3890,3890,0
20230907,182500,104911150,3890,3890,3890,3890,0
20230907,182400,104911150,3890,3890,3890,3890,0
20230907,182300,104911150,3890,3890,3890,3890,0
20230907,182200,104911150,3890,3890,3890,3890,0
20230907,182100,104911150,3890,3890,3890,3890,0
20230907,182000,104911150,3890,3890,3890,3890,0
20230907,181900,104911150,3890,3890,3890,3890,277
20230907,181800,104911150,3890,3890,3890,3890,0
20230907,181700,104911150,3890,3890,3890,3890,0
20230907,181600,104911150,3890,3890,3890,3890,0
20230907,181500,104911150,3890,3890,3890,3890,0
20230907,181400,104911150,3890,3890,3890,3890,0
20230907,181300,104911150,3890,3890,3890,3890,0
20230907,181200,104911150,3890,3890,3890,3890,0
20230907,181100,104911150,3890,3890,3890,3890,0
20230907,181000,104911150,3890,3890,3890,3890,0
20230907,180900,104911150,3890,3890,3890,3890,0
20230907,180800,104911150,3890,3890,3890,3890,0
20230907,180700,104911150,3890,3890,3890,3890,0
20230907,180600,104911150,3890,3890,3890,3890,0
20230907,180500,104911150,3890,3890,3890,3890,0
20230907,180400,104911150,3890,3890,3890,3890,0
20230907,180300,104911150,3890,3890,3890,3890,0
20230907,180200,104911150,3890,3890,3890,3890,0
20230907,180100,104911150,3890,3890,3890,3890,0
20230907,180000,104911150,3890,3890,3890,3890,0
20230907,175900,104911150,3890,3890,3890,3890,0
20230907,175800,104911150,3890,3890,3890,3890,0
20230907,175700,104911150,3890,3890,3890,3890,0
20230907,175600,104911150,3890,3890,3890,3890,0
20230907,175500,104911150,3890,3890,3890,3890,0
20230907,175400,104911150,3890,3890,3890,3890,0
20230907,175300,104911150,3890,3890,3890,3890,0
20230907,175200,104911150,3890,3890,3890,3890,0
20230907,175100,104911150,3890,3890,3890,3890,0
20230907,175000,104911150,3890,3890,3890,3890,0
20230907,174900,104911150,3890,3890,3890,3890,277
20230907,174800,104911150,3890,3890,3890,3890,0
20230907,174700,104911150,3890,3890,3890,3890,0
20230907,174600,104911150,3890,3890,3890,3890,0
20230907,174500,104911150,3890,3890,3890,3890,0
20230907,174400,104911150,3890,3890,3890,3890,0
20230907,174300,104911150,3890,3890,3890,3890,0
20230907,174200,104911150,3890,3890,3890,3890,0
20230907,174100,104911150,3890,3890,3890,3890,0
20230907,174000,104911150,3890,3890,3890,3890,0
20230907,173900,104911150,3890,3890,3890,3890,0
20230907,173800,104911150,3890,3890,3890,3890,0
20230907,173700,104911150,3890,3890,3890,3890,0
20230907,173600,104911150,3890,3890,3890,3890,0
20230907,173500,104911150,3890,3890,3890,3890,0
20230907,173400,104911150,3890,3890,3890,3890,0
20230907,173300,104911150,3890,3890,3890,3890,0
20230907,173200,104911150,3890,3890,3890,3890,0
20230907,173100,104911150,3890,3890,3890,3890,0
20230907,173000,104911150,3890,3890,3890,3890,0
20230907,172900,104911150,3890,3890,3890,3890,0
20230907,172800,104911150,3890,3890,3890,3890,0
20230907,172700,104911150,3890,3890,3890,3890,0
20230907,172600,104911150,3890,3890,3890,3890,0
20230907,172500,104911150,3890,3890,3890,3890,0
20230907,172400,104911150,3890,3890,3890,3890,0
20230907,172300,104911150,3890,3890,3890,3890,0
20230907,172200,104911150,3890,3890,3890,3890,0
20230907,172100,104911150,3890,3890,3890,3890,0
20230907,172000,104911150,3890,3890,3890,3890,0
20230907,171900,104911150,3890,3890,3890,3890,277
20230907,171800,104911150,3890,3890,3890,3890,0
20230907,171700,104911150,3890,3890,3890,3890,0
20230907,171600,104911150,3890,3890,3890,3890,0
20230907,171500,104911150,3890,3890,3890,3890,0
20230907,171400,104911150,3890,3890,3890,3890,0
20230907,171300,104911150,3890,3890,3890,3890,0
20230907,171200,104911150,3890,3890,3890,3890,0
20230907,171100,104911150,3890,3890,3890,3890,0
20230907,171000,104911150,3890,3890,3890,3890,0
20230907,170900,104911150,3890,3890,3890,3890,0
20230907,170800,104911150,3890,3890,3890,3890,0
20230907,170700,104911150,3890,3890,3890,3890,0
20230907,170600,104911150,3890,3890,3890,3890,0
20230907,170500,104911150,3890,3890,3890,3890,0
20230907,170400,104911150,3890,3890,3890,3890,0
20230907,170300,104911150,3890,3890,3890,3890,0
20230907,170200,104911150,3890,3890,3890,3890,0
20230907,170100,104911150,3890,3890,3890,3890,0
20230907,170000,104911150,3890,3890,3890,3890,0
20230907,165900,104911150,3890,3890,3890,3890,0
20230907,165800,104911150,3890,3890,3890,3890,0
20230907,165700,104911150,3890,3890,3890,3890,0
20230907,165600,104911150,3890,3890,3890,3890,0
20230907,165500,104911150,3890,3890,3890,3890,0
20230907,165400,104911150,3890,3890,3890,3890,0
20230907,165300,104911150,3890,3890,3890,3890,0
20230907,165200,104911150,3890,3890,3890,3890,0
20230907,165100,104911150,3890,3890,3890,3890,0
20230907,165000,104911150,3890,3890,3890,3890,0
20230907,164900,104911150,3890,3890,3890,3890,277
20230907,164800,104911150,3890,3890,3890,3890,0
20230907,164700,104911150,3890,3890,3890,3890,0
20230907,164600,104911150,3890,3890,3890,3890,0
20230907,164500,104911150,3890,3890,3890,3890,0
20230907,164400,104911150,3890,3890,3890,3890,0
20230907,164300,104911150,3890,3890,3890,3890,0
20230907,164200,104911150,3890,3890,3890,3890,0
20230907,164100,104911150,3890,3890,3890,3890,0
20230907,164000,104911150,3890,3890,3890,3890,0
20230907,163900,104911150,3890,3890,3890,3890,0
20230907,163800,104911150,3890,3890,3890,3890,0
20230907,163700,104911150,3890,3890,3890,3890,0
20230907,163600,104911150,3890,3890,3890,3890,0
20230907,163500,104911150,3890,3890,3890,3890,0
20230907,163400,104911150,3890,3890,3890,3890,0
20230907,163300,104911150,3890,3890,3890,3890,0
20230907,163200,104911150,3890,3890,3890,3890,0
20230907,163100,104911150,3890,3890,3890,3890,0
20230907,163000,104911150,3890,3890,3890,3890,0
20230907,162900,104911150,3890,3890,3890,3890,0
20230907,162800,104911150,3890,3890,3890,3890,0
20230907,162700,104911150,3890,3890,3890,3890,0
20230907,162600,104911150,3890,3890,3890,3890,0
20230907,162500,104911150,3890,3890,3890,3890,0
20230907,162400,104911150,3890,3890,3890,3890,0
20230907,162300,104911150,3890,3890,3890,3890,0
20230907,162200,104911150,3890,3890,3890,3890,0
20230907,162100,104911150,3890,3890,3890,3890,0
20230907,162000,104911150,3890,3890,3890,3890,0
20230907,161900,104911150,3890,3890,3890,3890,277
20230907,161800,104911150,3890,3890,3890,3890,0
20230907,161700,104911150,3890,3890,3890,3890,0
20230907,161600,104911150,3890,3890,3890,3890,0
20230907,161500,104911150,3890,3890,3890,3890,0
20230907,161400,104911150,3890,3890,3890,3890,0
20230907,161300,104911150,3890,3890,3890,3890,0
20230907,161200,104911150,3890,3890,3890,3890,0
20230907,161100,104911150,3890,3890,3890,3890,0
20230907,161000,104911150,3890,3890,3890,3890,0
20230907,160900,104911150,3890,3890,3890,3890,0
20230907,160800,104911150,3890,3890,3890,3890,0
20230907,160700,104911150,3890,3890,3890,3890,0
20230907,160600,104911150,3890,3890,3890,3890,0
20230907,160500,104911150,3890,3890,3890,3890,0
20230907,160400,104911150,3890,3890,3890,3890,0
20230907,160300,104911150,3890,3890,3890,3890,0
20230907,160200,104911150,3890,3890,3890,3890,0
20230907,160100,104911150,3890,3890,3890,3890,0
20230907,160000,104911150,3890,3890,3890,3890,0
20230907,155900,104911150,3890,3890,3890,3890,0
20230907,155800,104911150,3890,3890,3890,3890,0
20230907,155700,104911150,3890,3890,3890,3890,0
20230907,155600,104911150,3890,3890,3890,3890,0
20230907,155500,104911150,3890,3890,3890,3890,0
20230907,155400,104911150,3890,3890,3890,3890,0
20230907,155300,104911150,3890,3890,3890,3890,0
20230907,155200,104911150,3890,3890,3890,3890,0
20230907,155100,104911150,3890,3890,3890,3890,0
20230907,155000,104911150,3890,3890,3890,3890,0
20230907,154900,104911150,3890,3890,3890,3890,277
20230907,154800,104911150,3890,3890,3890,3890,0
20230907,154700,104911150,3890,3890,3890,3890,0
20230907,154600,104911150,3890,3890,3890,3890,0
20230907,154500,104911150,3890,3890,3890,3890,0
20230907,154400,104911150,3890,3890,3890,3890,0
20230907,154300,104911150,3890,3890,3890,3890,0
20230907,154200,104911150,3890,3890,3890,3890,0
20230907,154100,104911150,3890,3890,3890,3890,0
20230907,154000,104911150,3890,3890,3890,3890,0
20230907,153900,104911150,3890,3890,3890,3890,0
20230907,153800,104911150,3890,3890,3890,3890,0
20230907,153700,104911150,3890,3890,3890,3890,0
20230907,153600,104911150,3890,3890,3890,3890,0
20230907,153500,104911150,3890,3890,3890,3890,0
20230907,153400,104911150,3890,3890,3890,3890,0
20230907,153300,104911150,3890,3890,3890,3890,0
20230907,153200,104911150,3890,3890,3890,3890,0
20230907,153100,104911150,3890,3890,3890,3890,0
20230907,153000,104911150,3890,3890,3890,3890,277
20230907,152900,103833620,3840,3840,3840,3840,0
20230907,152800,103833620,3840,3840,3840,3840,0
20230907,152700,103833620,3840,3840,3840,3840,0
20230907,152600,103833620,3840,3840,3840,3840,0
20230907,152500,103833620,3840,3840,3840,3840,0
20230907,152400,103833620,3840,3840,3840,3840,0
20230907,152300,103833620,3840,3840,3840,3840,0
20230907,152200,103833620,3840,3840,3840,3840,0
20230907,152100,103833620,3840,3840,3840,3840,0
20230907,152000,103833620,3840,3840,3840,3840,0
20230907,151900,103833620,3840,3840,3840,3840,2
20230907,151800,103825940,3840,3840,3840,3840,1
20230907,151700,103822100,3840,3845,3845,3840,492
20230907,151600,101932805,3845,3850,3850,3845,98
20230907,151500,101555510,3850,3850,3850,3850,2
20230907,151400,101547810,3860,3860,3865,3860,13
20230907,151300,101497590,3855,3855,3855,3855,2
20230907,151200,101489880,3850,3850,3850,3850,1
20230907,151100,101486030,3880,3880,3880,3880,1
20230907,151000,101482150,3840,3845,3845,3840,14
20230907,150900,101428325,3835,3845,3845,3835,4
20230907,150800,101412965,3855,3855,3855,3855,0
20230907,150700,101412965,3855,3855,3855,3855,0
20230907,150600,101412965,3855,3880,3895,3855,16
20230907,150500,101350705,3840,3840,3840,3840,1
20230907,150400,101346865,3840,3845,3845,3840,2
20230907,150300,101339180,3880,3840,3880,3840,3
20230907,150200,101327580,3845,3855,3855,3845,2
20230907,150100,101319880,3890,3885,3890,3845,83
20230907,150000,100997730,3880,3840,3880,3835,310
20230907,145900,99805550,3835,3835,3835,3835,20
20230907,145800,99728850,3835,3840,3840,3835,302
20230907,145700,98569180,3840,3840,3840,3840,1
20230907,145600,98565340,3855,3855,3855,3855,1
20230907,145500,98561485,3835,3835,3835,3835,0
20230907,145400,98561485,3835,3835,3835,3835,2
20230907,145300,98553815,3835,3850,3850,3835,1527
20230907,145200,92691390,3850,3855,3855,3850,391
20230907,145100,91184090,3850,3850,3850,3850,2
20230907,145000,91176390,3850,3850,3850,3850,0
20230907,144900,91176390,3850,3850,3850,3850,2
20230907,144800,91168690,3850,3850,3850,3850,1
20230907,144700,91164840,3850,3850,3850,3850,2
20230907,144600,91157140,3850,3850,3850,3850,1
20230907,144500,91153290,3850,3855,3855,3850,6
20230907,144400,91130170,3855,3855,3855,3855,0
20230907,144300,91130170,3855,3855,3855,3855,2
20230907,144200,91122460,3855,3855,3855,3855,1
20230907,144100,91118605,3860,3855,3860,3855,33
20230907,144000,90991235,3855,3855,3855,3855,0
20230907,143900,90991235,3855,3855,3855,3855,0
20230907,143800,90991235,3855,3855,3855,3855,2
20230907,143700,90983525,3855,3855,3855,3855,0
20230907,143600,90983525,3855,3855,3855,3855,2
20230907,143500,90975815,3855,3855,3855,3855,0
20230907,143400,90975815,3855,3855,3855,3855,2
20230907,143300,90968105,3855,3855,3855,3855,1
20230907,143200,90964250,3855,3860,3860,3855,187
20230907,143100,90242440,3860,3860,3860,3860,1
20230907,143000,90238580,3860,3860,3860,3860,246
20230907,142900,89289020,3865,3865,3865,3865,10
20230907,142800,89250370,3865,3865,3865,3860,35
20230907,142700,89115105,3860,3860,3860,3860,1
20230907,142600,89111245,3860,3860,3860,3860,1
20230907,142500,89107385,3865,3865,3865,3865,8
20230907,142400,89076465,3865,3865,3865,3865,0
20230907,142300,89076465,3865,3865,3865,3865,0
20230907,142200,89076465,3865,3865,3865,3865,1
20230907,142100,89072600,3865,3865,3865,3865,2
20230907,142000,89064870,3865,3865,3865,3865,1
20230907,141900,89061005,3865,3865,3865,3865,2
20230907,141800,89053275,3865,3865,3865,3865,1
20230907,141700,89049410,3865,3865,3865,3865,2
20230907,141600,89041680,3865,3865,3865,3865,1
20230907,141500,89037815,3860,3860,3860,3860,2
20230907,141400,89030095,3860,3860,3860,3860,1
20230907,141300,89026235,3865,3860,3865,3860,161
20230907,141200,88403975,3860,3860,3860,3860,0
20230907,141100,88403975,3860,3865,3865,3860,6
20230907,141000,88380790,3860,3860,3860,3860,2
20230907,140900,88373070,3865,3865,3865,3865,20
20230907,140800,88295770,3860,3860,3860,3860,0
20230907,140700,88295770,3860,3860,3860,3860,1
20230907,140600,88291910,3860,3860,3860,3860,2
20230907,140500,88284190,3860,3860,3860,3860,0
20230907,140400,88284190,3860,3860,3860,3860,2
20230907,140300,88276470,3860,3860,3860,3860,1
20230907,140200,88272610,3860,3860,3860,3860,2
20230907,140100,88264890,3860,3860,3860,3860,0
20230907,140000,88264890,3860,3860,3860,3860,1
20230907,135900,88261030,3890,3890,3890,3890,1
20230907,135800,88257140,3860,3860,3860,3860,1
20230907,135700,88253280,3860,3860,3860,3860,2
20230907,135600,88245560,3860,3860,3860,3860,1
20230907,135500,88241700,3890,3855,3890,3855,3
20230907,135400,88230100,3855,3855,3855,3855,1
20230907,135300,88226245,3845,3845,3845,3845,2
20230907,135200,88218555,3845,3845,3845,3845,1
20230907,135100,88214710,3845,3855,3895,3845,41
20230907,135000,88056485,3840,3840,3840,3840,101
20230907,134900,87668645,3840,3840,3840,3840,0
20230907,134800,87668645,3840,3840,3840,3840,1
20230907,134700,87664805,3840,3840,3840,3840,0
20230907,134600,87664805,3840,3840,3840,3840,2
20230907,134500,87657125,3840,3840,3840,3840,1
20230907,134400,87653285,3840,3840,3840,3840,2
20230907,134300,87645605,3840,3845,3845,3840,136
20230907,134200,87122690,3840,3845,3845,3840,1095
20230907,134100,82912425,3845,3845,3845,3845,1
20230907,134000,82908580,3845,3845,3845,3845,5
20230907,133900,82889355,3835,3835,3835,3835,0
20230907,133800,82889355,3835,3835,3835,3835,2
20230907,133700,82881685,3835,3835,3835,3835,1
20230907,133600,82877850,3835,3835,3835,3835,2
20230907,133500,82870180,3835,3840,3840,3835,52
20230907,133400,82670565,3840,3840,3840,3840,58
20230907,133300,82447845,3845,3845,3845,3845,1085
20230907,133200,78276020,3845,3845,3845,3845,0
20230907,133100,78276020,3845,3845,3845,3845,0
20230907,133000,78276020,3845,3845,3845,3845,1
20230907,132900,78272175,3845,3845,3845,3845,2
20230907,132800,78264485,3845,3845,3845,3845,1
20230907,132700,78260640,3845,3845,3845,3845,2
20230907,132600,78252950,3845,3845,3845,3845,1
20230907,132500,78249105,3845,3845,3845,3845,0
20230907,132400,78249105,3845,3845,3845,3845,0
20230907,132300,78249105,3845,3845,3845,3845,0
20230907,132200,78249105,3845,3845,3845,3845,1
20230907,132100,78245260,3845,3845,3845,3845,1
20230907,132000,78241415,3845,3845,3845,3845,2
20230907,131900,78233725,3850,3850,3850,3850,1
20230907,131800,78229875,3850,3850,3850,3850,2
20230907,131700,78222175,3845,3845,3845,3845,1
20230907,131600,78218330,3845,3850,3850,3845,427
20230907,131500,76575660,3845,3845,3845,3845,1
20230907,131400,76571815,3845,3845,3845,3845,2
20230907,131300,76564125,3845,3850,3850,3845,51
20230907,131200,76367780,3850,3845,3850,3845,103
20230907,131100,75971740,3845,3845,3845,3845,1
20230907,131000,75967895,3850,3850,3850,3850,19
20230907,130900,75894745,3850,3850,3850,3850,1
20230907,130800,75890895,3850,3850,3850,3850,1
20230907,130700,75887045,3845,3845,3845,3845,2
20230907,130600,75879355,3845,3845,3845,3845,1
20230907,130500,75875510,3850,3850,3850,3850,219
20230907,130400,75032360,3860,3850,3860,3850,2
20230907,130300,75024650,3850,3850,3850,3850,0
20230907,130200,75024650,3850,3850,3850,3850,0
20230907,130100,75024650,3850,3850,3850,3850,2
20230907,130000,75016950,3850,3850,3850,3850,1
20230907,125900,75013100,3850,3850,3850,3850,2
20230907,125800,75005400,3850,3850,3850,3850,1
20230907,125700,75001550,3850,3850,3850,3850,2
20230907,125600,74993850,3850,3850,3850,3850,1
20230907,125500,74990000,3850,3850,3850,3850,1
20230907,125400,74986150,3850,3850,3850,3850,2
20230907,125300,74978450,3850,3850,3850,3850,1
20230907,125200,74974600,3850,3850,3860,3850,4
20230907,125100,74959190,3850,3850,3850,3850,1
20230907,125000,74955340,3850,3850,3850,3850,0
20230907,124900,74955340,3850,3850,3850,3850,32
20230907,124800,74832140,3850,3850,3850,3850,2
20230907,124700,74824440,3855,3850,3855,3850,54
20230907,124600,74616525,3850,3850,3850,3850,2
20230907,124500,74608825,3850,3850,3850,3850,1
20230907,124400,74604975,3850,3850,3850,3850,2
20230907,124300,74597275,3850,3850,3850,3850,1
20230907,124200,74593425,3850,3860,3860,3850,415
20230907,124100,72991535,3850,3850,3850,3850,2
20230907,124000,72983835,3850,3850,3850,3850,1
20230907,123900,72979985,3850,3860,3860,3850,78
20230907,123800,72678925,3850,3850,3850,3850,1
20230907,123700,72675075,3850,3850,3850,3850,0
20230907,123600,72675075,3850,3850,3850,3850,1
20230907,123500,72671225,3850,3850,3850,3850,0
20230907,123400,72671225,3850,3850,3850,3850,0
20230907,123300,72671225,3850,3850,3850,3850,2
20230907,123200,72663525,3850,3850,3850,3850,1
20230907,123100,72659675,3850,3850,3850,3850,2
20230907,123000,72651975,3850,3850,3850,3850,501
20230907,122900,70723125,3850,3850,3850,3850,1
20230907,122800,70719275,3850,3850,3850,3850,2
20230907,122700,70711575,3855,3855,3855,3855,50
20230907,122600,70518825,3850,3850,3850,3850,2
20230907,122500,70511125,3850,3850,3850,3850,1
20230907,122400,70507275,3850,3850,3850,3850,2
20230907,122300,70499575,3850,3850,3850,3850,1
20230907,122200,70495725,3850,3850,3850,3850,2
20230907,122100,70488025,3850,3860,3860,3850,2
20230907,122000,70480315,3860,3855,3860,3850,6
20230907,121900,70457190,3855,3855,3855,3855,1
20230907,121800,70453335,3855,3855,3855,3855,2
20230907,121700,70445625,3855,3855,3855,3855,1
20230907,121600,70441770,3855,3860,3860,3855,21
20230907,121500,70360725,3855,3855,3855,3855,2
20230907,121400,70353015,3850,3850,3850,3850,1
20230907,121300,70349165,3860,3860,3860,3850,913
20230907,121200,66825135,3860,3860,3860,3860,1
20230907,121100,66821275,3860,3860,3860,3860,2
20230907,121000,66813555,3870,3870,3870,3860,12
20230907,120900,66767125,3860,3865,3870,3855,2226
20230907,120800,58163870,3865,3865,3865,3865,146
20230907,120700,57599580,3865,3865,3865,3865,0
20230907,120600,57599580,3865,3865,3865,3865,1
20230907,120500,57595715,3865,3870,3870,3865,27
20230907,120400,57491235,3870,3870,3870,3870,1
20230907,120300,57487365,3870,3870,3870,3870,1
20230907,120200,57483495,3870,3870,3870,3870,2
20230907,120100,57475755,3870,3875,3875,3870,6
20230907,120000,57452510,3870,3870,3870,3870,2
20230907,115900,57444770,3875,3875,3875,3875,35
20230907,115800,57309145,3875,3875,3875,3875,2
20230907,115700,57301395,3895,3885,3895,3880,2850
20230907,115600,46228960,3885,3885,3885,3885,2
20230907,115500,46221190,3885,3885,3885,3885,1
20230907,115400,46217305,3885,3885,3885,3885,2
20230907,115300,46209535,3885,3885,3885,3885,1
20230907,115200,46205650,3885,3885,3885,3885,93
20230907,115100,45844345,3885,3885,3885,3885,73
20230907,115000,45560740,3885,3885,3885,3885,1
20230907,114900,45556855,3890,3890,3890,3890,413
20230907,114800,43950285,3885,3885,3885,3885,1
20230907,114700,43946400,3885,3885,3885,3885,2
20230907,114600,43938630,3885,3885,3885,3885,1
20230907,114500,43934745,3885,3885,3885,3885,2
20230907,114400,43926975,3895,3885,3895,3885,257
20230907,114300,42925970,3885,3885,3885,3885,0
20230907,114200,42925970,3885,3890,3890,3885,101
20230907,114100,42533085,3890,3890,3890,3890,2
20230907,114000,42525305,3890,3890,3890,3890,206
20230907,113900,41723965,3890,3890,3890,3890,2
20230907,113800,41716185,3890,3890,3890,3890,1
20230907,113700,41712295,3890,3890,3890,3890,1
20230907,113600,41708405,3900,3890,3900,3890,3
20230907,113500,41696725,3890,3890,3890,3890,1
20230907,113400,41692835,3890,3890,3890,3890,2
20230907,113300,41685055,3885,3885,3885,3885,1
20230907,113200,41681170,3885,3890,3890,3885,9
20230907,113100,41646170,3890,3890,3890,3890,1
20230907,113000,41642280,3890,3895,3895,3890,13
20230907,112900,41591655,3890,3890,3890,3890,24
20230907,112800,41498295,3890,3890,3890,3890,2
20230907,112700,41490515,3890,3890,3890,3890,1
20230907,112600,41486625,3890,3890,3890,3890,2
20230907,112500,41478845,3890,3890,3890,3890,1
20230907,112400,41474955,3895,3885,3895,3885,21
20230907,112300,41393170,3885,3885,3885,3885,2
20230907,112200,41385400,3890,3890,3890,3890,22
20230907,112100,41299820,3890,3890,3890,3890,196
20230907,112000,40537380,3890,3890,3890,3885,111
20230907,111900,40105595,3890,3885,3890,3885,552
20230907,111800,37958325,3885,3885,3885,3885,1
20230907,111700,37954440,3885,3885,3885,3885,2
20230907,111600,37946670,3885,3885,3885,3885,1
20230907,111500,37942785,3890,3885,3890,3885,493
20230907,111400,36025025,3885,3885,3885,3885,1
20230907,111300,36021140,3885,3885,3885,3885,2
20230907,111200,36013370,3890,3890,3890,3890,181
20230907,111100,35309280,3890,3890,3890,3890,1
20230907,111000,35305390,3895,3900,3900,3890,31
20230907,110900,35184610,3890,3890,3890,3890,1
20230907,110800,35180720,3890,3890,3890,3890,74
20230907,110700,34892860,3885,3885,3885,3885,1
20230907,110600,34888975,3885,3885,3885,3885,2
20230907,110500,34881205,3885,3885,3885,3885,1
20230907,110400,34877320,3885,3885,3885,3885,2
20230907,110300,34869550,3885,3885,3885,3885,1
20230907,110200,34865665,3885,3885,3885,3885,2
20230907,110100,34857895,3885,3885,3885,3885,1
20230907,110000,34854010,3885,3885,3885,3885,2
20230907,105900,34846240,3885,3885,3885,3885,1
20230907,105800,34842355,3885,3885,3885,3885,1
20230907,105700,34838470,3885,3885,3885,3885,2
20230907,105600,34830700,3885,3885,3885,3885,1
20230907,105500,34826815,3885,3885,3885,3885,2
20230907,105400,34819045,3885,3885,3885,3885,1
20230907,105300,34815160,3885,3885,3885,3885,2
20230907,105200,34807390,3885,3885,3885,3885,1
20230907,105100,34803505,3885,3885,3885,3885,2
20230907,105000,34795735,3885,3885,3885,3885,1
20230907,104900,34791850,3885,3885,3885,3885,2
20230907,104800,34784080,3885,3885,3885,3885,1
20230907,104700,34780195,3885,3885,3885,3885,2
20230907,104600,34772425,3885,3885,3885,3885,101
20230907,104500,34380040,3885,3890,3890,3885,413
20230907,104400,32773475,3885,3900,3900,3885,500
20230907,104300,30830135,3905,3905,3905,3905,0
20230907,104200,30830135,3905,3905,3905,3905,0
20230907,104100,30830135,3905,3905,3905,3905,0
20230907,104000,30830135,3905,3910,3910,3905,7
20230907,103900,30802785,3900,3900,3900,3900,0
20230907,103800,30802785,3900,3900,3900,3900,0
20230907,103700,30802785,3900,3900,3900,3900,0
20230907,103600,30802785,3900,3900,3900,3900,0
20230907,103500,30802785,3900,3900,3900,3900,0
20230907,103400,30802785,3900,3900,3900,3900,0
20230907,103300,30802785,3900,3900,3900,3900,10
20230907,103200,30763785,3910,3910,3910,3910,0
20230907,103100,30763785,3910,3910,3910,3910,0
20230907,103000,30763785,3910,3910,3910,3910,0
20230907,102900,30763785,3910,3910,3910,3910,0
20230907,102800,30763785,3910,3910,3910,3910,0
20230907,102700,30763785,3910,3910,3910,3910,0
20230907,102600,30763785,3910,3910,3910,3910,500
20230907,102500,28808785,3910,3910,3910,3910,500
20230907,102400,26853785,3910,3910,3910,3910,1
20230907,102300,26849875,3910,3885,3910,3885,26
20230907,102200,26748640,3920,3920,3920,3920,0
20230907,102100,26748640,3920,3920,3920,3920,1
20230907,102000,26744720,3925,3925,3925,3925,0
20230907,101900,26744720,3925,3925,3925,3925,0
20230907,101800,26744720,3925,3925,3925,3925,0
20230907,101700,26744720,3925,3925,3925,3925,0
20230907,101600,26744720,3925,3925,3925,3925,0
20230907,101500,26744720,3925,3925,3925,3925,0
20230907,101400,26744720,3925,3925,3925,3925,0
20230907,101300,26744720,3925,3890,3925,3890,254
20230907,101200,25751705,3915,3915,3915,3915,0
20230907,101100,25751705,3915,3915,3915,3915,0
20230907,101000,25751705,3915,3915,3915,3915,2
20230907,100900,25743875,3925,3925,3925,3925,0
20230907,100800,25743875,3925,3925,3925,3925,0
20230907,100700,25743875,3925,3895,3925,3890,1025
20230907,100600,21755445,3895,3895,3895,3895,0
20230907,100500,21755445,3895,3895,3895,3895,0
20230907,100400,21755445,3895,3895,3895,3895,0
20230907,100300,21755445,3895,3895,3895,3895,0
20230907,100200,21755445,3895,3895,3895,3895,1
20230907,100100,21751550,3900,3900,3900,3900,102
20230907,100000,21353750,3900,3900,3900,3900,0
20230907,095900,21353750,3900,3900,3900,3900,0
20230907,095800,21353750,3900,3900,3900,3900,1
20230907,095700,21349850,3930,3910,3935,3910,128
20230907,095600,20848150,3910,3910,3910,3910,0
20230907,095500,20848150,3910,3910,3910,3905,342
20230907,095400,19510945,3910,3910,3910,3910,50
20230907,095300,19315445,3910,3910,3910,3910,10
20230907,095200,19276345,3915,3915,3915,3915,7
20230907,095100,19248940,3935,3935,3935,3935,0
20230907,095000,19248940,3935,3935,3935,3935,0
20230907,094900,19248940,3935,3935,3935,3935,0
20230907,094800,19248940,3935,3935,3935,3935,3
20230907,094700,19237135,3935,3935,3935,3935,0
20230907,094600,19237135,3935,3935,3935,3935,0
20230907,094500,19237135,3935,3935,3935,3935,0
20230907,094400,19237135,3935,3935,3935,3935,0
20230907,094300,19237135,3935,3935,3935,3935,0
20230907,094200,19237135,3935,3935,3935,3935,0
20230907,094100,19237135,3935,3935,3935,3935,0
20230907,094000,19237135,3935,3935,3935,3935,0
20230907,093900,19237135,3935,3935,3935,3935,0
20230907,093800,19237135,3935,3935,3935,3935,30
20230907,093700,19119085,3935,3935,3935,3935,1
20230907,093600,19115150,3935,3935,3935,3935,0
20230907,093500,19115150,3935,3935,3935,3935,1
20230907,093400,19111215,3935,3935,3935,3935,0
20230907,093300,19111215,3935,3935,3935,3935,0
20230907,093200,19111215,3935,3935,3935,3935,0
20230907,093100,19111215,3935,3935,3935,3935,493
20230907,093000,17171260,3945,3945,3945,3945,0
20230907,092900,17171260,3945,3945,3945,3945,0
20230907,092800,17171260,3945,3945,3945,3945,50
20230907,092700,16974010,3950,3950,3950,3950,0
20230907,092600,16974010,3950,3950,3950,3950,0
20230907,092500,16974010,3950,3950,3950,3950,0
20230907,092400,16974010,3950,3940,3950,3940,11
20230907,092300,16930650,3950,3950,3950,3950,0
20230907,092200,16930650,3950,3950,3950,3950,0
20230907,092100,16930650,3950,3950,3950,3950,0
20230907,092000,16930650,3950,3950,3950,3950,0
20230907,091900,16930650,3950,3950,3950,3950,0
20230907,091800,16930650,3950,3950,3950,3950,660
20230907,091700,14323650,3955,3955,3955,3955,0
20230907,091600,14323650,3955,3955,3955,3955,0
20230907,091500,14323650,3955,3955,3955,3955,0
20230907,091400,14323650,3955,3955,3955,3955,10
20230907,091300,14284100,3955,3955,3955,3955,1
20230907,091200,14280145,3950,3950,3950,3950,180
20230907,091100,13569145,3950,3950,3950,3950,77
20230907,091000,13264995,3950,3940,3950,3940,156
20230907,090900,12649550,3935,3935,3935,3935,29
20230907,090800,12535435,3935,3935,3935,3935,2
20230907,090700,12527565,3930,3930,3930,3930,0
20230907,090600,12527565,3930,3925,3930,3925,31
20230907,090500,12405875,3920,3920,3920,3920,1
20230907,090400,12401955,3915,3915,3915,3915,0
20230907,090300,12401955,3915,3910,3915,3910,45
20230907,090200,12225785,3915,3915,3915,3915,65
20230907,090100,11971310,3905,3905,3905,3905,0
20230907,090000,11971310,3905,3885,3905,3885,3080