KissMeData/004270/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184000,228913500,2255,2255,2255,2255,2181
20230908,183900,228913500,2255,2255,2255,2255,0
20230908,183800,228913500,2255,2255,2255,2255,0
20230908,183700,228913500,2255,2255,2255,2255,0
20230908,183600,228913500,2255,2255,2255,2255,0
20230908,183500,228913500,2255,2255,2255,2255,0
20230908,183400,228913500,2255,2255,2255,2255,0
20230908,183300,228913500,2255,2255,2255,2255,0
20230908,183200,228913500,2255,2255,2255,2255,0
20230908,183100,228913500,2255,2255,2255,2255,0
20230908,183000,228913500,2255,2255,2255,2255,0
20230908,182900,228913500,2255,2255,2255,2255,0
20230908,182800,228913500,2255,2255,2255,2255,0
20230908,182700,228913500,2255,2255,2255,2255,0
20230908,182600,228913500,2255,2255,2255,2255,0
20230908,182500,228913500,2255,2255,2255,2255,0
20230908,182400,228913500,2255,2255,2255,2255,0
20230908,182300,228913500,2255,2255,2255,2255,0
20230908,182200,228913500,2255,2255,2255,2255,0
20230908,182100,228913500,2255,2255,2255,2255,0
20230908,182000,228913500,2255,2255,2255,2255,0
20230908,181900,228913500,2255,2255,2255,2255,0
20230908,181800,228913500,2255,2255,2255,2255,0
20230908,181700,228913500,2255,2255,2255,2255,0
20230908,181600,228913500,2255,2255,2255,2255,0
20230908,181500,228913500,2255,2255,2255,2255,0
20230908,181400,228913500,2255,2255,2255,2255,0
20230908,181300,228913500,2255,2255,2255,2255,0
20230908,181200,228913500,2255,2255,2255,2255,0
20230908,181100,228913500,2255,2255,2255,2255,0
20230908,181000,228913500,2255,2255,2255,2255,2181
20230908,180900,228913500,2255,2255,2255,2255,0
20230908,180800,228913500,2255,2255,2255,2255,0
20230908,180700,228913500,2255,2255,2255,2255,0
20230908,180600,228913500,2255,2255,2255,2255,0
20230908,180500,228913500,2255,2255,2255,2255,0
20230908,180400,228913500,2255,2255,2255,2255,0
20230908,180300,228913500,2255,2255,2255,2255,0
20230908,180200,228913500,2255,2255,2255,2255,0
20230908,180100,228913500,2255,2255,2255,2255,0
20230908,180000,228913500,2255,2255,2255,2255,0
20230908,175900,228913500,2255,2255,2255,2255,0
20230908,175800,228913500,2255,2255,2255,2255,0
20230908,175700,228913500,2255,2255,2255,2255,0
20230908,175600,228913500,2255,2255,2255,2255,0
20230908,175500,228913500,2255,2255,2255,2255,0
20230908,175400,228913500,2255,2255,2255,2255,0
20230908,175300,228913500,2255,2255,2255,2255,0
20230908,175200,228913500,2255,2255,2255,2255,0
20230908,175100,228913500,2255,2255,2255,2255,0
20230908,175000,228913500,2255,2255,2255,2255,0
20230908,174900,228913500,2255,2255,2255,2255,0
20230908,174800,228913500,2255,2255,2255,2255,0
20230908,174700,228913500,2255,2255,2255,2255,0
20230908,174600,228913500,2255,2255,2255,2255,0
20230908,174500,228913500,2255,2255,2255,2255,0
20230908,174400,228913500,2255,2255,2255,2255,0
20230908,174300,228913500,2255,2255,2255,2255,0
20230908,174200,228913500,2255,2255,2255,2255,0
20230908,174100,228913500,2255,2255,2255,2255,0
20230908,174000,228913500,2255,2255,2255,2255,2181
20230908,173900,228913500,2255,2255,2255,2255,0
20230908,173800,228913500,2255,2255,2255,2255,0
20230908,173700,228913500,2255,2255,2255,2255,0
20230908,173600,228913500,2255,2255,2255,2255,0
20230908,173500,228913500,2255,2255,2255,2255,0
20230908,173400,228913500,2255,2255,2255,2255,0
20230908,173300,228913500,2255,2255,2255,2255,0
20230908,173200,228913500,2255,2255,2255,2255,0
20230908,173100,228913500,2255,2255,2255,2255,0
20230908,173000,228913500,2255,2255,2255,2255,0
20230908,172900,228913500,2255,2255,2255,2255,0
20230908,172800,228913500,2255,2255,2255,2255,0
20230908,172700,228913500,2255,2255,2255,2255,0
20230908,172600,228913500,2255,2255,2255,2255,0
20230908,172500,228913500,2255,2255,2255,2255,0
20230908,172400,228913500,2255,2255,2255,2255,0
20230908,172300,228913500,2255,2255,2255,2255,0
20230908,172200,228913500,2255,2255,2255,2255,0
20230908,172100,228913500,2255,2255,2255,2255,0
20230908,172000,228913500,2255,2255,2255,2255,0
20230908,171900,228913500,2255,2255,2255,2255,0
20230908,171800,228913500,2255,2255,2255,2255,0
20230908,171700,228913500,2255,2255,2255,2255,0
20230908,171600,228913500,2255,2255,2255,2255,0
20230908,171500,228913500,2255,2255,2255,2255,0
20230908,171400,228913500,2255,2255,2255,2255,0
20230908,171300,228913500,2255,2255,2255,2255,0
20230908,171200,228913500,2255,2255,2255,2255,0
20230908,171100,228913500,2255,2255,2255,2255,0
20230908,171000,228913500,2255,2255,2255,2255,2181
20230908,170900,228913500,2255,2255,2255,2255,0
20230908,170800,228913500,2255,2255,2255,2255,0
20230908,170700,228913500,2255,2255,2255,2255,0
20230908,170600,228913500,2255,2255,2255,2255,0
20230908,170500,228913500,2255,2255,2255,2255,0
20230908,170400,228913500,2255,2255,2255,2255,0
20230908,170300,228913500,2255,2255,2255,2255,0
20230908,170200,228913500,2255,2255,2255,2255,0
20230908,170100,228913500,2255,2255,2255,2255,0
20230908,170000,228913500,2255,2255,2255,2255,0
20230908,165900,228913500,2255,2255,2255,2255,0
20230908,165800,228913500,2255,2255,2255,2255,0
20230908,165700,228913500,2255,2255,2255,2255,0
20230908,165600,228913500,2255,2255,2255,2255,0
20230908,165500,228913500,2255,2255,2255,2255,0
20230908,165400,228913500,2255,2255,2255,2255,0
20230908,165300,228913500,2255,2255,2255,2255,0
20230908,165200,228913500,2255,2255,2255,2255,0
20230908,165100,228913500,2255,2255,2255,2255,0
20230908,165000,228913500,2255,2255,2255,2255,0
20230908,164900,228913500,2255,2255,2255,2255,0
20230908,164800,228913500,2255,2255,2255,2255,0
20230908,164700,228913500,2255,2255,2255,2255,0
20230908,164600,228913500,2255,2255,2255,2255,0
20230908,164500,228913500,2255,2255,2255,2255,0
20230908,164400,228913500,2255,2255,2255,2255,0
20230908,164300,228913500,2255,2255,2255,2255,0
20230908,164200,228913500,2255,2255,2255,2255,0
20230908,164100,228913500,2255,2255,2255,2255,0
20230908,164000,228913500,2255,2255,2255,2255,2181
20230908,163900,228913500,2255,2255,2255,2255,0
20230908,163800,228913500,2255,2255,2255,2255,0
20230908,163700,228913500,2255,2255,2255,2255,0
20230908,163600,228913500,2255,2255,2255,2255,0
20230908,163500,228913500,2255,2255,2255,2255,0
20230908,163400,228913500,2255,2255,2255,2255,0
20230908,163300,228913500,2255,2255,2255,2255,0
20230908,163200,228913500,2255,2255,2255,2255,0
20230908,163100,228913500,2255,2255,2255,2255,0
20230908,163000,228913500,2255,2255,2255,2255,0
20230908,162900,228913500,2255,2255,2255,2255,0
20230908,162800,228913500,2255,2255,2255,2255,0
20230908,162700,228913500,2255,2255,2255,2255,0
20230908,162600,228913500,2255,2255,2255,2255,0
20230908,162500,228913500,2255,2255,2255,2255,0
20230908,162400,228913500,2255,2255,2255,2255,0
20230908,162300,228913500,2255,2255,2255,2255,0
20230908,162200,228913500,2255,2255,2255,2255,0
20230908,162100,228913500,2255,2255,2255,2255,0
20230908,162000,228913500,2255,2255,2255,2255,0
20230908,161900,228913500,2255,2255,2255,2255,0
20230908,161800,228913500,2255,2255,2255,2255,0
20230908,161700,228913500,2255,2255,2255,2255,0
20230908,161600,228913500,2255,2255,2255,2255,0
20230908,161500,228913500,2255,2255,2255,2255,0
20230908,161400,228913500,2255,2255,2255,2255,0
20230908,161300,228913500,2255,2255,2255,2255,0
20230908,161200,228913500,2255,2255,2255,2255,0
20230908,161100,228913500,2255,2255,2255,2255,0
20230908,161000,228913500,2255,2255,2255,2255,2181
20230908,160900,228913500,2255,2255,2255,2255,0
20230908,160800,228913500,2255,2255,2255,2255,0
20230908,160700,228913500,2255,2255,2255,2255,0
20230908,160600,228913500,2255,2255,2255,2255,0
20230908,160500,228913500,2255,2255,2255,2255,0
20230908,160400,228913500,2255,2255,2255,2255,0
20230908,160300,228913500,2255,2255,2255,2255,0
20230908,160200,228913500,2255,2255,2255,2255,0
20230908,160100,228913500,2255,2255,2255,2255,0
20230908,160000,228913500,2255,2255,2255,2255,0
20230908,155900,228913500,2255,2255,2255,2255,0
20230908,155800,228913500,2255,2255,2255,2255,0
20230908,155700,228913500,2255,2255,2255,2255,0
20230908,155600,228913500,2255,2255,2255,2255,0
20230908,155500,228913500,2255,2255,2255,2255,0
20230908,155400,228913500,2255,2255,2255,2255,0
20230908,155300,228913500,2255,2255,2255,2255,0
20230908,155200,228913500,2255,2255,2255,2255,0
20230908,155100,228913500,2255,2255,2255,2255,0
20230908,155000,228913500,2255,2255,2255,2255,0
20230908,154900,228913500,2255,2255,2255,2255,0
20230908,154800,228913500,2255,2255,2255,2255,0
20230908,154700,228913500,2255,2255,2255,2255,0
20230908,154600,228913500,2255,2255,2255,2255,0
20230908,154500,228913500,2255,2255,2255,2255,0
20230908,154400,228913500,2255,2255,2255,2255,0
20230908,154300,228913500,2255,2255,2255,2255,0
20230908,154200,228913500,2255,2255,2255,2255,0
20230908,154100,228913500,2255,2255,2255,2255,0
20230908,154000,228913500,2255,2255,2255,2255,2181
20230908,153900,228913500,2255,2255,2255,2255,0
20230908,153800,228913500,2255,2255,2255,2255,0
20230908,153700,228913500,2255,2255,2255,2255,0
20230908,153600,228913500,2255,2255,2255,2255,0
20230908,153500,228913500,2255,2255,2255,2255,0
20230908,153400,228913500,2255,2255,2255,2255,0
20230908,153300,228913500,2255,2255,2255,2255,0
20230908,153200,228913500,2255,2255,2255,2255,0
20230908,153100,228913500,2255,2255,2255,2255,0
20230908,153000,228913500,2255,2255,2255,2255,2181
20230908,152900,223995345,2250,2250,2250,2250,0
20230908,152800,223995345,2250,2250,2250,2250,0
20230908,152700,223995345,2250,2250,2250,2250,0
20230908,152600,223995345,2250,2250,2250,2250,0
20230908,152500,223995345,2250,2250,2250,2250,0
20230908,152400,223995345,2250,2250,2250,2250,0
20230908,152300,223995345,2250,2250,2250,2250,0
20230908,152200,223995345,2250,2250,2250,2250,0
20230908,152100,223995345,2250,2250,2250,2250,0
20230908,152000,223995345,2250,2250,2250,2250,0
20230908,151900,223995345,2250,2245,2250,2245,9918
20230908,151800,201723070,2245,2245,2245,2245,50
20230908,151700,201610820,2245,2245,2245,2245,0
20230908,151600,201610820,2245,2245,2245,2245,0
20230908,151500,201610820,2245,2245,2245,2245,102
20230908,151400,201381830,2245,2245,2245,2245,50
20230908,151300,201269580,2245,2245,2245,2245,42
20230908,151200,201175290,2250,2250,2250,2250,0
20230908,151100,201175290,2250,2250,2250,2250,0
20230908,151000,201175290,2250,2245,2250,2245,265
20230908,150900,200580255,2250,2250,2250,2250,0
20230908,150800,200580255,2250,2250,2250,2250,0
20230908,150700,200580255,2250,2250,2250,2250,0
20230908,150600,200580255,2250,2240,2250,2240,53
20230908,150500,200461035,2240,2240,2240,2240,3
20230908,150400,200454315,2250,2245,2250,2245,1256
20230908,150300,197634590,2245,2245,2245,2245,0
20230908,150200,197634590,2245,2245,2245,2245,0
20230908,150100,197634590,2245,2245,2245,2245,0
20230908,150000,197634590,2245,2245,2245,2245,101
20230908,145900,197407845,2240,2240,2240,2240,0
20230908,145800,197407845,2240,2240,2240,2240,0
20230908,145700,197407845,2240,2240,2240,2240,0
20230908,145600,197407845,2240,2240,2240,2240,0
20230908,145500,197407845,2240,2240,2240,2240,200
20230908,145400,196959845,2245,2245,2245,2245,0
20230908,145300,196959845,2245,2245,2245,2245,0
20230908,145200,196959845,2245,2245,2245,2245,0
20230908,145100,196959845,2245,2245,2245,2245,0
20230908,145000,196959845,2245,2240,2245,2240,53
20230908,144900,196841105,2245,2245,2245,2245,640
20230908,144800,195404305,2245,2245,2245,2245,0
20230908,144700,195404305,2245,2245,2245,2245,0
20230908,144600,195404305,2245,2245,2245,2245,0
20230908,144500,195404305,2245,2245,2245,2245,0
20230908,144400,195404305,2245,2245,2245,2245,0
20230908,144300,195404305,2245,2245,2245,2245,1000
20230908,144200,193159305,2235,2235,2235,2235,100
20230908,144100,192935805,2235,2235,2235,2235,0
20230908,144000,192935805,2235,2235,2235,2235,0
20230908,143900,192935805,2235,2245,2245,2235,57
20230908,143800,192808360,2245,2245,2245,2245,0
20230908,143700,192808360,2245,2245,2245,2245,0
20230908,143600,192808360,2245,2245,2245,2245,0
20230908,143500,192808360,2245,2245,2245,2245,0
20230908,143400,192808360,2245,2245,2245,2245,0
20230908,143300,192808360,2245,2245,2245,2245,0
20230908,143200,192808360,2245,2245,2245,2245,0
20230908,143100,192808360,2245,2245,2245,2245,0
20230908,143000,192808360,2245,2245,2245,2245,0
20230908,142900,192808360,2245,2245,2245,2245,0
20230908,142800,192808360,2245,2245,2245,2245,0
20230908,142700,192808360,2245,2245,2245,2245,0
20230908,142600,192808360,2245,2245,2245,2245,0
20230908,142500,192808360,2245,2245,2245,2245,0
20230908,142400,192808360,2245,2245,2245,2245,0
20230908,142300,192808360,2245,2245,2245,2245,0
20230908,142200,192808360,2245,2245,2245,2245,0
20230908,142100,192808360,2245,2245,2245,2245,1
20230908,142000,192806115,2235,2235,2235,2235,0
20230908,141900,192806115,2235,2235,2235,2235,0
20230908,141800,192806115,2235,2235,2235,2235,0
20230908,141700,192806115,2235,2240,2240,2235,3155
20230908,141600,185753155,2245,2245,2245,2245,0
20230908,141500,185753155,2245,2245,2245,2245,1
20230908,141400,185750910,2240,2240,2240,2240,0
20230908,141300,185750910,2240,2240,2240,2240,0
20230908,141200,185750910,2240,2240,2240,2240,3
20230908,141100,185744190,2240,2240,2240,2240,0
20230908,141000,185744190,2240,2240,2240,2240,550
20230908,140900,184512190,2245,2245,2245,2245,0
20230908,140800,184512190,2245,2245,2245,2245,0
20230908,140700,184512190,2245,2235,2245,2235,3491
20230908,140600,176704795,2245,2245,2245,2245,300
20230908,140500,176031295,2245,2245,2245,2245,0
20230908,140400,176031295,2245,2245,2245,2245,1
20230908,140300,176029050,2235,2235,2235,2235,250
20230908,140200,175470300,2245,2245,2245,2245,0
20230908,140100,175470300,2245,2245,2245,2245,0
20230908,140000,175470300,2245,2245,2245,2245,0
20230908,135900,175470300,2245,2245,2245,2245,0
20230908,135800,175470300,2245,2245,2245,2245,0
20230908,135700,175470300,2245,2245,2245,2245,0
20230908,135600,175470300,2245,2235,2245,2235,4524
20230908,135500,165359150,2240,2240,2240,2240,93
20230908,135400,165150830,2240,2240,2240,2240,0
20230908,135300,165150830,2240,2240,2240,2240,1
20230908,135200,165148590,2250,2250,2250,2250,0
20230908,135100,165148590,2250,2240,2250,2240,2402
20230908,135000,159768100,2250,2250,2250,2250,0
20230908,134900,159768100,2250,2250,2250,2250,1
20230908,134800,159765850,2240,2240,2240,2240,2500
20230908,134700,154165850,2245,2245,2245,2245,1000
20230908,134600,151920850,2250,2245,2250,2245,14
20230908,134500,151889415,2240,2240,2240,2240,160
20230908,134400,151531015,2245,2245,2245,2245,200
20230908,134300,151082015,2245,2245,2245,2245,0
20230908,134200,151082015,2245,2245,2245,2245,50
20230908,134100,150969765,2250,2250,2250,2250,1
20230908,134000,150967515,2240,2240,2240,2240,0
20230908,133900,150967515,2240,2240,2240,2240,570
20230908,133800,149690715,2250,2250,2250,2250,0
20230908,133700,149690715,2250,2250,2250,2250,0
20230908,133600,149690715,2250,2250,2250,2250,0
20230908,133500,149690715,2250,2250,2250,2250,200
20230908,133400,149240715,2245,2245,2245,2245,3
20230908,133300,149233980,2250,2250,2250,2250,0
20230908,133200,149233980,2250,2250,2250,2250,0
20230908,133100,149233980,2250,2250,2250,2250,0
20230908,133000,149233980,2250,2250,2250,2250,0
20230908,132900,149233980,2250,2250,2250,2250,59
20230908,132800,149101230,2250,2250,2250,2250,0
20230908,132700,149101230,2250,2250,2250,2250,0
20230908,132600,149101230,2250,2250,2250,2250,1
20230908,132500,149098980,2240,2240,2240,2240,0
20230908,132400,149098980,2240,2240,2240,2240,0
20230908,132300,149098980,2240,2240,2240,2240,10
20230908,132200,149076580,2235,2235,2235,2235,0
20230908,132100,149076580,2235,2235,2235,2235,0
20230908,132000,149076580,2235,2240,2245,2235,808
20230908,131900,147266680,2235,2245,2245,2235,718
20230908,131800,145654970,2250,2250,2250,2250,0
20230908,131700,145654970,2250,2250,2250,2250,0
20230908,131600,145654970,2250,2250,2250,2250,0
20230908,131500,145654970,2250,2250,2250,2250,50
20230908,131400,145542470,2250,2250,2250,2250,0
20230908,131300,145542470,2250,2250,2250,2250,0
20230908,131200,145542470,2250,2250,2250,2250,0
20230908,131100,145542470,2250,2250,2250,2250,0
20230908,131000,145542470,2250,2250,2250,2250,0
20230908,130900,145542470,2250,2250,2250,2250,0
20230908,130800,145542470,2250,2250,2250,2250,1
20230908,130700,145540220,2235,2235,2235,2235,0
20230908,130600,145540220,2235,2240,2240,2235,1672
20230908,130500,141801800,2250,2250,2250,2250,0
20230908,130400,141801800,2250,2250,2250,2250,0
20230908,130300,141801800,2250,2245,2250,2245,15
20230908,130200,141768120,2250,2245,2250,2245,2
20230908,130100,141763625,2235,2240,2240,2235,395
20230908,130000,140879045,2250,2250,2250,2250,0
20230908,125900,140879045,2250,2240,2250,2240,1053
20230908,125800,138520305,2240,2240,2240,2240,500
20230908,125700,137400305,2240,2240,2240,2240,0
20230908,125600,137400305,2240,2240,2240,2240,0
20230908,125500,137400305,2240,2240,2240,2240,83
20230908,125400,137214385,2250,2250,2250,2250,0
20230908,125300,137214385,2250,2250,2250,2250,0
20230908,125200,137214385,2250,2250,2250,2250,0
20230908,125100,137214385,2250,2250,2250,2250,0
20230908,125000,137214385,2250,2250,2250,2250,0
20230908,124900,137214385,2250,2250,2250,2250,0
20230908,124800,137214385,2250,2240,2250,2240,7
20230908,124700,137198695,2250,2250,2250,2250,0
20230908,124600,137198695,2250,2250,2250,2250,0
20230908,124500,137198695,2250,2250,2250,2250,0
20230908,124400,137198695,2250,2250,2250,2250,0
20230908,124300,137198695,2250,2250,2250,2250,0
20230908,124200,137198695,2250,2250,2250,2250,6
20230908,124100,137185195,2250,2250,2250,2250,0
20230908,124000,137185195,2250,2250,2250,2250,0
20230908,123900,137185195,2250,2240,2250,2240,2
20230908,123800,137180705,2240,2245,2245,2240,1593
20230908,123700,133611755,2245,2245,2245,2245,0
20230908,123600,133611755,2245,2245,2245,2245,0
20230908,123500,133611755,2245,2245,2245,2245,1
20230908,123400,133609510,2255,2255,2255,2255,0
20230908,123300,133609510,2255,2255,2255,2255,0
20230908,123200,133609510,2255,2255,2255,2255,0
20230908,123100,133609510,2255,2255,2255,2255,0
20230908,123000,133609510,2255,2255,2255,2255,0
20230908,122900,133609510,2255,2255,2255,2255,0
20230908,122800,133609510,2255,2255,2255,2255,0
20230908,122700,133609510,2255,2255,2255,2255,0
20230908,122600,133609510,2255,2255,2255,2255,0
20230908,122500,133609510,2255,2255,2255,2255,0
20230908,122400,133609510,2255,2255,2255,2255,0
20230908,122300,133609510,2255,2255,2255,2255,0
20230908,122200,133609510,2255,2255,2255,2255,0
20230908,122100,133609510,2255,2255,2255,2255,0
20230908,122000,133609510,2255,2255,2255,2255,4
20230908,121900,133600490,2255,2255,2255,2255,0
20230908,121800,133600490,2255,2255,2255,2255,0
20230908,121700,133600490,2255,2255,2255,2255,13
20230908,121600,133571175,2250,2250,2250,2250,838
20230908,121500,131685675,2250,2250,2250,2250,0
20230908,121400,131685675,2250,2250,2250,2250,311
20230908,121300,130985925,2250,2250,2250,2250,1
20230908,121200,130983675,2245,2245,2245,2245,737
20230908,121100,129329110,2245,2245,2245,2245,59
20230908,121000,129196655,2255,2255,2255,2255,0
20230908,120900,129196655,2255,2255,2255,2255,0
20230908,120800,129196655,2255,2255,2255,2255,0
20230908,120700,129196655,2255,2255,2255,2255,0
20230908,120600,129196655,2255,2255,2255,2255,1
20230908,120500,129194400,2245,2245,2245,2245,0
20230908,120400,129194400,2245,2245,2245,2245,0
20230908,120300,129194400,2245,2245,2245,2245,0
20230908,120200,129194400,2245,2245,2245,2245,3763
20230908,120100,120746465,2255,2255,2255,2255,0
20230908,120000,120746465,2255,2255,2255,2255,2
20230908,115900,120741955,2250,2245,2250,2245,26
20230908,115800,120683485,2245,2250,2250,2245,1003
20230908,115700,118426755,2250,2250,2250,2250,1
20230908,115600,118424505,2245,2245,2245,2245,0
20230908,115500,118424505,2245,2245,2245,2245,293
20230908,115400,117766720,2250,2250,2250,2250,0
20230908,115300,117766720,2250,2250,2250,2250,683
20230908,115200,116229970,2245,2245,2245,2245,0
20230908,115100,116229970,2245,2245,2245,2245,0
20230908,115000,116229970,2245,2245,2245,2245,6
20230908,114900,116216500,2245,2245,2245,2245,600
20230908,114800,114869500,2245,2245,2245,2245,0
20230908,114700,114869500,2245,2245,2245,2245,318
20230908,114600,114155590,2250,2250,2250,2250,327
20230908,114500,113419840,2255,2255,2255,2255,0
20230908,114400,113419840,2255,2255,2255,2255,0
20230908,114300,113419840,2255,2255,2255,2255,0
20230908,114200,113419840,2255,2255,2255,2255,2001
20230908,114100,108907585,2255,2255,2255,2255,0
20230908,114000,108907585,2255,2255,2255,2255,0
20230908,113900,108907585,2255,2255,2255,2255,0
20230908,113800,108907585,2255,2255,2255,2255,30
20230908,113700,108839935,2255,2255,2255,2255,11
20230908,113600,108815130,2250,2250,2250,2250,20
20230908,113500,108770130,2255,2250,2255,2250,21
20230908,113400,108722875,2250,2245,2250,2245,1437
20230908,113300,105495700,2250,2250,2250,2250,1
20230908,113200,105493450,2245,2245,2245,2245,0
20230908,113100,105493450,2245,2245,2245,2245,0
20230908,113000,105493450,2245,2245,2245,2245,5
20230908,112900,105482225,2255,2255,2255,2255,0
20230908,112800,105482225,2255,2255,2255,2255,0
20230908,112700,105482225,2255,2255,2255,2255,0
20230908,112600,105482225,2255,2255,2255,2255,0
20230908,112500,105482225,2255,2255,2255,2255,0
20230908,112400,105482225,2255,2255,2255,2255,0
20230908,112300,105482225,2255,2255,2255,2255,0
20230908,112200,105482225,2255,2255,2255,2255,0
20230908,112100,105482225,2255,2255,2255,2255,0
20230908,112000,105482225,2255,2255,2255,2255,100
20230908,111900,105256725,2255,2255,2255,2255,0
20230908,111800,105256725,2255,2255,2255,2255,0
20230908,111700,105256725,2255,2255,2255,2255,0
20230908,111600,105256725,2255,2255,2255,2255,1
20230908,111500,105254470,2240,2240,2240,2240,0
20230908,111400,105254470,2240,2240,2240,2240,0
20230908,111300,105254470,2240,2240,2240,2240,0
20230908,111200,105254470,2240,2245,2245,2240,1870
20230908,111100,101057755,2240,2240,2240,2240,0
20230908,111000,101057755,2240,2240,2240,2240,0
20230908,110900,101057755,2240,2240,2240,2240,0
20230908,110800,101057755,2240,2240,2240,2240,21
20230908,110700,101010715,2245,2245,2245,2245,24
20230908,110600,100956835,2245,2245,2245,2245,0
20230908,110500,100956835,2245,2245,2245,2245,430
20230908,110400,99991485,2255,2255,2255,2255,0
20230908,110300,99991485,2255,2255,2255,2255,0
20230908,110200,99991485,2255,2255,2255,2255,0
20230908,110100,99991485,2255,2255,2255,2255,20
20230908,110000,99946385,2260,2260,2260,2260,11
20230908,105900,99921525,2260,2250,2260,2250,486
20230908,105800,98827765,2250,2250,2250,2250,24
20230908,105700,98773765,2260,2260,2260,2260,0
20230908,105600,98773765,2260,2260,2260,2260,1
20230908,105500,98771505,2250,2255,2255,2250,500
20230908,105400,97645660,2260,2255,2260,2255,60
20230908,105300,97510210,2255,2255,2255,2255,17
20230908,105200,97471875,2255,2255,2255,2255,6
20230908,105100,97458345,2255,2255,2255,2255,0
20230908,105000,97458345,2255,2245,2255,2245,3500
20230908,104900,89578845,2245,2245,2245,2245,0
20230908,104800,89578845,2245,2245,2245,2245,0
20230908,104700,89578845,2245,2245,2245,2245,0
20230908,104600,89578845,2245,2245,2245,2245,10
20230908,104500,89556395,2245,2245,2245,2245,37
20230908,104400,89473330,2250,2250,2250,2250,1633
20230908,104300,85799080,2250,2250,2250,2250,8
20230908,104200,85781080,2245,2245,2245,2245,0
20230908,104100,85781080,2245,2245,2245,2245,5
20230908,104000,85769855,2245,2245,2245,2245,0
20230908,103900,85769855,2245,2245,2245,2245,0
20230908,103800,85769855,2245,2245,2245,2245,239
20230908,103700,85233300,2245,2245,2245,2245,0
20230908,103600,85233300,2245,2245,2245,2245,0
20230908,103500,85233300,2245,2245,2245,2245,1
20230908,103400,85231055,2240,2240,2240,2240,0
20230908,103300,85231055,2240,2240,2240,2240,0
20230908,103200,85231055,2240,2240,2240,2240,0
20230908,103100,85231055,2240,2240,2240,2240,0
20230908,103000,85231055,2240,2240,2240,2240,0
20230908,102900,85231055,2240,2240,2240,2240,0
20230908,102800,85231055,2240,2240,2240,2240,158
20230908,102700,84877135,2240,2240,2240,2240,17
20230908,102600,84839055,2250,2250,2250,2250,2
20230908,102500,84834555,2250,2250,2250,2250,0
20230908,102400,84834555,2250,2250,2250,2250,0
20230908,102300,84834555,2250,2240,2250,2240,444
20230908,102200,83839985,2250,2250,2250,2250,65
20230908,102100,83693735,2250,2245,2250,2245,26
20230908,102000,83635360,2245,2230,2245,2230,3177
20230908,101900,76517990,2225,2225,2225,2225,900
20230908,101800,74515490,2220,2220,2220,2220,50
20230908,101700,74404490,2220,2220,2220,2220,1000
20230908,101600,72184490,2235,2235,2235,2235,0
20230908,101500,72184490,2235,2220,2235,2220,121
20230908,101400,71915855,2220,2220,2220,2220,1000
20230908,101300,69695855,2235,2235,2235,2235,48
20230908,101200,69588575,2235,2235,2235,2235,301
20230908,101100,68915840,2235,2235,2235,2235,0
20230908,101000,68915840,2235,2235,2235,2235,0
20230908,100900,68915840,2235,2230,2235,2230,34
20230908,100800,68840015,2235,2235,2235,2235,0
20230908,100700,68840015,2235,2235,2235,2235,0
20230908,100600,68840015,2235,2235,2235,2235,0
20230908,100500,68840015,2235,2235,2235,2235,1
20230908,100400,68837780,2220,2220,2220,2220,0
20230908,100300,68837780,2220,2220,2220,2220,1000
20230908,100200,66617780,2220,2220,2220,2220,0
20230908,100100,66617780,2220,2220,2220,2220,0
20230908,100000,66617780,2220,2220,2220,2220,500
20230908,095900,65507780,2220,2220,2220,2220,400
20230908,095800,64619780,2220,2220,2220,2220,3100
20230908,095700,57737780,2220,2235,2235,2220,309
20230908,095600,57051445,2240,2240,2240,2240,0
20230908,095500,57051445,2240,2240,2240,2240,0
20230908,095400,57051445,2240,2240,2240,2240,0
20230908,095300,57051445,2240,2240,2240,2240,100
20230908,095200,56827445,2240,2240,2240,2240,1
20230908,095100,56825205,2220,2220,2220,2220,80
20230908,095000,56647605,2220,2220,2220,2220,100
20230908,094900,56425605,2220,2220,2220,2220,0
20230908,094800,56425605,2220,2220,2220,2220,0
20230908,094700,56425605,2220,2220,2220,2220,0
20230908,094600,56425605,2220,2225,2225,2220,60
20230908,094500,56292130,2225,2225,2225,2225,50
20230908,094400,56180880,2225,2225,2225,2225,0
20230908,094300,56180880,2225,2225,2225,2225,0
20230908,094200,56180880,2225,2225,2225,2225,0
20230908,094100,56180880,2225,2225,2225,2225,5507
20230908,094000,43927805,2225,2225,2225,2225,1
20230908,093900,43925580,2230,2235,2235,2230,1619
20230908,093800,40315160,2235,2235,2235,2235,381
20230908,093700,39463625,2240,2240,2240,2240,0
20230908,093600,39463625,2240,2240,2240,2240,1
20230908,093500,39461385,2240,2240,2240,2240,1
20230908,093400,39459145,2240,2225,2240,2225,1293
20230908,093300,36568375,2230,2240,2240,2230,132
20230908,093200,36273945,2240,2240,2240,2240,0
20230908,093100,36273945,2240,2240,2240,2240,3
20230908,093000,36267225,2240,2240,2240,2240,0
20230908,092900,36267225,2240,2240,2240,2240,0
20230908,092800,36267225,2240,2240,2240,2240,0
20230908,092700,36267225,2240,2240,2240,2240,100
20230908,092600,36043225,2230,2230,2230,2230,0
20230908,092500,36043225,2230,2230,2230,2230,0
20230908,092400,36043225,2230,2225,2230,2225,202
20230908,092300,35593765,2230,2230,2230,2230,0
20230908,092200,35593765,2230,2230,2230,2230,155
20230908,092100,35248115,2230,2230,2230,2230,0
20230908,092000,35248115,2230,2230,2230,2230,0
20230908,091900,35248115,2230,2230,2230,2230,0
20230908,091800,35248115,2230,2230,2230,2230,45
20230908,091700,35147765,2245,2245,2245,2245,0
20230908,091600,35147765,2245,2240,2245,2240,21
20230908,091500,35100625,2220,2230,2230,2220,5000
20230908,091400,23978225,2230,2230,2230,2230,0
20230908,091300,23978225,2230,2245,2245,2230,846
20230908,091200,22079615,2245,2235,2245,2235,310
20230908,091100,21384765,2240,2240,2240,2240,100
20230908,091000,21160765,2230,2240,2240,2230,405
20230908,090900,20256470,2240,2240,2240,2235,137
20230908,090800,19950155,2250,2250,2250,2250,0
20230908,090700,19950155,2250,2250,2250,2250,0
20230908,090600,19950155,2250,2250,2250,2250,2
20230908,090500,19945655,2250,2250,2250,2250,120
20230908,090400,19675655,2250,2250,2250,2250,100
20230908,090300,19450655,2250,2245,2250,2245,146
20230908,090200,19122880,2245,2240,2245,2240,30
20230908,090100,19055630,2230,2235,2235,2230,751
20230908,090000,17380895,2230,2230,2235,2230,7794