KissMeData/012610/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185400,281627305,4130,4130,4130,4130,997
20230907,185300,281627305,4130,4130,4130,4130,0
20230907,185200,281627305,4130,4130,4130,4130,0
20230907,185100,281627305,4130,4130,4130,4130,0
20230907,185000,281627305,4130,4130,4130,4130,0
20230907,184900,281627305,4130,4130,4130,4130,0
20230907,184800,281627305,4130,4130,4130,4130,0
20230907,184700,281627305,4130,4130,4130,4130,0
20230907,184600,281627305,4130,4130,4130,4130,0
20230907,184500,281627305,4130,4130,4130,4130,0
20230907,184400,281627305,4130,4130,4130,4130,0
20230907,184300,281627305,4130,4130,4130,4130,0
20230907,184200,281627305,4130,4130,4130,4130,0
20230907,184100,281627305,4130,4130,4130,4130,0
20230907,184000,281627305,4130,4130,4130,4130,0
20230907,183900,281627305,4130,4130,4130,4130,0
20230907,183800,281627305,4130,4130,4130,4130,0
20230907,183700,281627305,4130,4130,4130,4130,0
20230907,183600,281627305,4130,4130,4130,4130,0
20230907,183500,281627305,4130,4130,4130,4130,0
20230907,183400,281627305,4130,4130,4130,4130,0
20230907,183300,281627305,4130,4130,4130,4130,0
20230907,183200,281627305,4130,4130,4130,4130,0
20230907,183100,281627305,4130,4130,4130,4130,0
20230907,183000,281627305,4130,4130,4130,4130,0
20230907,182900,281627305,4130,4130,4130,4130,0
20230907,182800,281627305,4130,4130,4130,4130,0
20230907,182700,281627305,4130,4130,4130,4130,0
20230907,182600,281627305,4130,4130,4130,4130,0
20230907,182500,281627305,4130,4130,4130,4130,0
20230907,182400,281627305,4130,4130,4130,4130,997
20230907,182300,281627305,4130,4130,4130,4130,0
20230907,182200,281627305,4130,4130,4130,4130,0
20230907,182100,281627305,4130,4130,4130,4130,0
20230907,182000,281627305,4130,4130,4130,4130,0
20230907,181900,281627305,4130,4130,4130,4130,0
20230907,181800,281627305,4130,4130,4130,4130,0
20230907,181700,281627305,4130,4130,4130,4130,0
20230907,181600,281627305,4130,4130,4130,4130,0
20230907,181500,281627305,4130,4130,4130,4130,0
20230907,181400,281627305,4130,4130,4130,4130,0
20230907,181300,281627305,4130,4130,4130,4130,0
20230907,181200,281627305,4130,4130,4130,4130,0
20230907,181100,281627305,4130,4130,4130,4130,0
20230907,181000,281627305,4130,4130,4130,4130,0
20230907,180900,281627305,4130,4130,4130,4130,0
20230907,180800,281627305,4130,4130,4130,4130,0
20230907,180700,281627305,4130,4130,4130,4130,0
20230907,180600,281627305,4130,4130,4130,4130,0
20230907,180500,281627305,4130,4130,4130,4130,0
20230907,180400,281627305,4130,4130,4130,4130,0
20230907,180300,281627305,4130,4130,4130,4130,0
20230907,180200,281627305,4130,4130,4130,4130,0
20230907,180100,281627305,4130,4130,4130,4130,0
20230907,180000,281627305,4130,4130,4130,4130,0
20230907,175900,281627305,4130,4130,4130,4130,0
20230907,175800,281627305,4130,4130,4130,4130,0
20230907,175700,281627305,4130,4130,4130,4130,0
20230907,175600,281627305,4130,4130,4130,4130,0
20230907,175500,281627305,4130,4130,4130,4130,0
20230907,175400,281627305,4130,4130,4130,4130,997
20230907,175300,281627305,4130,4130,4130,4130,0
20230907,175200,281627305,4130,4130,4130,4130,0
20230907,175100,281627305,4130,4130,4130,4130,0
20230907,175000,281627305,4130,4130,4130,4130,0
20230907,174900,281627305,4130,4130,4130,4130,0
20230907,174800,281627305,4130,4130,4130,4130,0
20230907,174700,281627305,4130,4130,4130,4130,0
20230907,174600,281627305,4130,4130,4130,4130,0
20230907,174500,281627305,4130,4130,4130,4130,0
20230907,174400,281627305,4130,4130,4130,4130,0
20230907,174300,281627305,4130,4130,4130,4130,0
20230907,174200,281627305,4130,4130,4130,4130,0
20230907,174100,281627305,4130,4130,4130,4130,0
20230907,174000,281627305,4130,4130,4130,4130,0
20230907,173900,281627305,4130,4130,4130,4130,0
20230907,173800,281627305,4130,4130,4130,4130,0
20230907,173700,281627305,4130,4130,4130,4130,0
20230907,173600,281627305,4130,4130,4130,4130,0
20230907,173500,281627305,4130,4130,4130,4130,0
20230907,173400,281627305,4130,4130,4130,4130,0
20230907,173300,281627305,4130,4130,4130,4130,0
20230907,173200,281627305,4130,4130,4130,4130,0
20230907,173100,281627305,4130,4130,4130,4130,0
20230907,173000,281627305,4130,4130,4130,4130,0
20230907,172900,281627305,4130,4130,4130,4130,0
20230907,172800,281627305,4130,4130,4130,4130,0
20230907,172700,281627305,4130,4130,4130,4130,0
20230907,172600,281627305,4130,4130,4130,4130,0
20230907,172500,281627305,4130,4130,4130,4130,0
20230907,172400,281627305,4130,4130,4130,4130,997
20230907,172300,281627305,4130,4130,4130,4130,0
20230907,172200,281627305,4130,4130,4130,4130,0
20230907,172100,281627305,4130,4130,4130,4130,0
20230907,172000,281627305,4130,4130,4130,4130,0
20230907,171900,281627305,4130,4130,4130,4130,0
20230907,171800,281627305,4130,4130,4130,4130,0
20230907,171700,281627305,4130,4130,4130,4130,0
20230907,171600,281627305,4130,4130,4130,4130,0
20230907,171500,281627305,4130,4130,4130,4130,0
20230907,171400,281627305,4130,4130,4130,4130,0
20230907,171300,281627305,4130,4130,4130,4130,0
20230907,171200,281627305,4130,4130,4130,4130,0
20230907,171100,281627305,4130,4130,4130,4130,0
20230907,171000,281627305,4130,4130,4130,4130,0
20230907,170900,281627305,4130,4130,4130,4130,0
20230907,170800,281627305,4130,4130,4130,4130,0
20230907,170700,281627305,4130,4130,4130,4130,0
20230907,170600,281627305,4130,4130,4130,4130,0
20230907,170500,281627305,4130,4130,4130,4130,0
20230907,170400,281627305,4130,4130,4130,4130,0
20230907,170300,281627305,4130,4130,4130,4130,0
20230907,170200,281627305,4130,4130,4130,4130,0
20230907,170100,281627305,4130,4130,4130,4130,0
20230907,170000,281627305,4130,4130,4130,4130,0
20230907,165900,281627305,4130,4130,4130,4130,0
20230907,165800,281627305,4130,4130,4130,4130,0
20230907,165700,281627305,4130,4130,4130,4130,0
20230907,165600,281627305,4130,4130,4130,4130,0
20230907,165500,281627305,4130,4130,4130,4130,0
20230907,165400,281627305,4130,4130,4130,4130,997
20230907,165300,281627305,4130,4130,4130,4130,0
20230907,165200,281627305,4130,4130,4130,4130,0
20230907,165100,281627305,4130,4130,4130,4130,0
20230907,165000,281627305,4130,4130,4130,4130,0
20230907,164900,281627305,4130,4130,4130,4130,0
20230907,164800,281627305,4130,4130,4130,4130,0
20230907,164700,281627305,4130,4130,4130,4130,0
20230907,164600,281627305,4130,4130,4130,4130,0
20230907,164500,281627305,4130,4130,4130,4130,0
20230907,164400,281627305,4130,4130,4130,4130,0
20230907,164300,281627305,4130,4130,4130,4130,0
20230907,164200,281627305,4130,4130,4130,4130,0
20230907,164100,281627305,4130,4130,4130,4130,0
20230907,164000,281627305,4130,4130,4130,4130,0
20230907,163900,281627305,4130,4130,4130,4130,0
20230907,163800,281627305,4130,4130,4130,4130,0
20230907,163700,281627305,4130,4130,4130,4130,0
20230907,163600,281627305,4130,4130,4130,4130,0
20230907,163500,281627305,4130,4130,4130,4130,0
20230907,163400,281627305,4130,4130,4130,4130,0
20230907,163300,281627305,4130,4130,4130,4130,0
20230907,163200,281627305,4130,4130,4130,4130,0
20230907,163100,281627305,4130,4130,4130,4130,0
20230907,163000,281627305,4130,4130,4130,4130,0
20230907,162900,281627305,4130,4130,4130,4130,0
20230907,162800,281627305,4130,4130,4130,4130,0
20230907,162700,281627305,4130,4130,4130,4130,0
20230907,162600,281627305,4130,4130,4130,4130,0
20230907,162500,281627305,4130,4130,4130,4130,0
20230907,162400,281627305,4130,4130,4130,4130,997
20230907,162300,281627305,4130,4130,4130,4130,0
20230907,162200,281627305,4130,4130,4130,4130,0
20230907,162100,281627305,4130,4130,4130,4130,0
20230907,162000,281627305,4130,4130,4130,4130,0
20230907,161900,281627305,4130,4130,4130,4130,0
20230907,161800,281627305,4130,4130,4130,4130,0
20230907,161700,281627305,4130,4130,4130,4130,0
20230907,161600,281627305,4130,4130,4130,4130,0
20230907,161500,281627305,4130,4130,4130,4130,0
20230907,161400,281627305,4130,4130,4130,4130,0
20230907,161300,281627305,4130,4130,4130,4130,0
20230907,161200,281627305,4130,4130,4130,4130,0
20230907,161100,281627305,4130,4130,4130,4130,0
20230907,161000,281627305,4130,4130,4130,4130,0
20230907,160900,281627305,4130,4130,4130,4130,0
20230907,160800,281627305,4130,4130,4130,4130,0
20230907,160700,281627305,4130,4130,4130,4130,0
20230907,160600,281627305,4130,4130,4130,4130,0
20230907,160500,281627305,4130,4130,4130,4130,0
20230907,160400,281627305,4130,4130,4130,4130,0
20230907,160300,281627305,4130,4130,4130,4130,0
20230907,160200,281627305,4130,4130,4130,4130,0
20230907,160100,281627305,4130,4130,4130,4130,0
20230907,160000,281627305,4130,4130,4130,4130,0
20230907,155900,281627305,4130,4130,4130,4130,0
20230907,155800,281627305,4130,4130,4130,4130,0
20230907,155700,281627305,4130,4130,4130,4130,0
20230907,155600,281627305,4130,4130,4130,4130,0
20230907,155500,281627305,4130,4130,4130,4130,0
20230907,155400,281627305,4130,4130,4130,4130,997
20230907,155300,281627305,4130,4130,4130,4130,0
20230907,155200,281627305,4130,4130,4130,4130,0
20230907,155100,281627305,4130,4130,4130,4130,0
20230907,155000,281627305,4130,4130,4130,4130,0
20230907,154900,281627305,4130,4130,4130,4130,0
20230907,154800,281627305,4130,4130,4130,4130,0
20230907,154700,281627305,4130,4130,4130,4130,0
20230907,154600,281627305,4130,4130,4130,4130,0
20230907,154500,281627305,4130,4130,4130,4130,0
20230907,154400,281627305,4130,4130,4130,4130,0
20230907,154300,281627305,4130,4130,4130,4130,0
20230907,154200,281627305,4130,4130,4130,4130,0
20230907,154100,281627305,4130,4130,4130,4130,0
20230907,154000,281627305,4130,4130,4130,4130,0
20230907,153900,281627305,4130,4130,4130,4130,0
20230907,153800,281627305,4130,4130,4130,4130,0
20230907,153700,281627305,4130,4130,4130,4130,0
20230907,153600,281627305,4130,4130,4130,4130,0
20230907,153500,281627305,4130,4130,4130,4130,0
20230907,153400,281627305,4130,4130,4130,4130,0
20230907,153300,281627305,4130,4130,4130,4130,0
20230907,153200,281627305,4130,4130,4130,4130,0
20230907,153100,281627305,4130,4130,4130,4130,0
20230907,153000,281627305,4130,4130,4130,4130,997
20230907,152900,277509695,4150,4150,4150,4150,0
20230907,152800,277509695,4150,4150,4150,4150,0
20230907,152700,277509695,4150,4150,4150,4150,0
20230907,152600,277509695,4150,4150,4150,4150,0
20230907,152500,277509695,4150,4150,4150,4150,0
20230907,152400,277509695,4150,4150,4150,4150,0
20230907,152300,277509695,4150,4150,4150,4150,0
20230907,152200,277509695,4150,4150,4150,4150,0
20230907,152100,277509695,4150,4150,4150,4150,0
20230907,152000,277509695,4150,4150,4150,4150,0
20230907,151900,277509695,4150,4150,4150,4150,3
20230907,151800,277497245,4150,4145,4150,4145,2
20230907,151700,277488950,4145,4145,4145,4145,19
20230907,151600,277410195,4150,4150,4150,4150,0
20230907,151500,277410195,4150,4150,4150,4150,1
20230907,151400,277406045,4130,4130,4130,4130,0
20230907,151300,277406045,4130,4130,4130,4130,2
20230907,151200,277397785,4150,4150,4150,4150,10
20230907,151100,277356285,4150,4150,4150,4150,20
20230907,151000,277273285,4150,4150,4150,4150,0
20230907,150900,277273285,4150,4150,4150,4150,0
20230907,150800,277273285,4150,4150,4150,4150,100
20230907,150700,276858285,4150,4150,4150,4150,0
20230907,150600,276858285,4150,4150,4150,4150,0
20230907,150500,276858285,4150,4150,4150,4150,5
20230907,150400,276837535,4150,4150,4150,4150,0
20230907,150300,276837535,4150,4150,4150,4150,5
20230907,150200,276816785,4120,4125,4150,4120,1813
20230907,150100,269345760,4130,4130,4130,4130,137
20230907,150000,268779950,4130,4150,4150,4130,21
20230907,145900,268693200,4130,4130,4130,4130,150
20230907,145800,268073700,4130,4145,4145,4125,10100
20230907,145700,226381655,4150,4150,4150,4150,33
20230907,145600,226244705,4150,4150,4150,4150,344
20230907,145500,224817105,4150,4155,4155,4145,975
20230907,145400,220772755,4160,4160,4160,4160,0
20230907,145300,220772755,4160,4160,4160,4160,100
20230907,145200,220356755,4160,4160,4160,4160,0
20230907,145100,220356755,4160,4160,4160,4160,100
20230907,145000,219940755,4160,4150,4160,4150,2
20230907,144900,219932445,4150,4150,4150,4150,35
20230907,144800,219787195,4150,4155,4155,4150,360
20230907,144700,218293105,4160,4160,4160,4160,19
20230907,144600,218214065,4155,4155,4155,4155,100
20230907,144500,217798565,4150,4160,4160,4145,2201
20230907,144400,208661940,4165,4165,4165,4165,0
20230907,144300,208661940,4165,4165,4165,4165,200
20230907,144200,207828940,4165,4165,4165,4165,0
20230907,144100,207828940,4165,4165,4165,4165,26
20230907,144000,207720650,4165,4175,4175,4165,58
20230907,143900,207478790,4180,4180,4180,4180,0
20230907,143800,207478790,4180,4180,4180,4180,0
20230907,143700,207478790,4180,4185,4185,4180,27
20230907,143600,207365925,4200,4200,4200,4200,0
20230907,143500,207365925,4200,4200,4200,4200,0
20230907,143400,207365925,4200,4200,4200,4200,4
20230907,143300,207349125,4185,4185,4185,4185,0
20230907,143200,207349125,4185,4185,4185,4185,119
20230907,143100,206851110,4185,4185,4185,4185,0
20230907,143000,206851110,4185,4185,4185,4185,0
20230907,142900,206851110,4185,4185,4185,4185,0
20230907,142800,206851110,4185,4185,4185,4185,0
20230907,142700,206851110,4185,4185,4185,4185,99
20230907,142600,206436795,4185,4185,4185,4185,0
20230907,142500,206436795,4185,4185,4185,4185,15
20230907,142400,206374020,4185,4185,4185,4185,14
20230907,142300,206315430,4185,4185,4185,4185,40
20230907,142200,206148030,4185,4185,4185,4185,133
20230907,142100,205591425,4180,4195,4195,4180,1614
20230907,142000,198837725,4220,4220,4220,4220,0
20230907,141900,198837725,4220,4220,4220,4220,0
20230907,141800,198837725,4220,4220,4220,4220,0
20230907,141700,198837725,4220,4220,4220,4220,0
20230907,141600,198837725,4220,4220,4220,4220,0
20230907,141500,198837725,4220,4220,4220,4220,0
20230907,141400,198837725,4220,4220,4220,4220,0
20230907,141300,198837725,4220,4220,4220,4220,0
20230907,141200,198837725,4220,4195,4220,4195,2
20230907,141100,198829310,4195,4195,4195,4195,0
20230907,141000,198829310,4195,4195,4195,4195,4
20230907,140900,198812530,4220,4225,4225,4220,204
20230907,140800,197951630,4225,4225,4225,4225,0
20230907,140700,197951630,4225,4225,4225,4225,4
20230907,140600,197934730,4195,4195,4195,4195,0
20230907,140500,197934730,4195,4195,4195,4195,0
20230907,140400,197934730,4195,4195,4195,4195,0
20230907,140300,197934730,4195,4195,4195,4195,1
20230907,140200,197930535,4195,4195,4195,4195,0
20230907,140100,197930535,4195,4200,4200,4195,10
20230907,140000,197888540,4200,4200,4200,4200,1
20230907,135900,197884340,4205,4215,4215,4205,3
20230907,135800,197871710,4235,4235,4235,4235,0
20230907,135700,197871710,4235,4235,4235,4235,0
20230907,135600,197871710,4235,4235,4235,4235,0
20230907,135500,197871710,4235,4235,4235,4235,11
20230907,135400,197825125,4235,4235,4235,4235,0
20230907,135300,197825125,4235,4235,4235,4235,8
20230907,135200,197791245,4235,4235,4235,4235,4
20230907,135100,197774305,4200,4200,4200,4200,100
20230907,135000,197354305,4200,4200,4200,4200,0
20230907,134900,197354305,4200,4215,4215,4200,84
20230907,134800,197001325,4245,4245,4245,4245,0
20230907,134700,197001325,4245,4245,4245,4245,2
20230907,134600,196992835,4250,4255,4255,4250,3
20230907,134500,196980075,4255,4255,4255,4255,0
20230907,134400,196980075,4255,4255,4255,4255,1
20230907,134300,196975820,4265,4215,4265,4210,114
20230907,134200,196495350,4210,4280,4280,4210,107
20230907,134100,196044810,4280,4165,4320,4160,10005
20230907,134000,153476080,4165,4165,4165,4165,0
20230907,133900,153476080,4165,4165,4165,4165,0
20230907,133800,153476080,4165,4165,4165,4165,1
20230907,133700,153471915,4140,4150,4150,4140,2745
20230907,133600,142096360,4145,4165,4165,4145,2172
20230907,133500,133080250,4170,4170,4170,4170,0
20230907,133400,133080250,4170,4170,4170,4170,0
20230907,133300,133080250,4170,4170,4170,4170,0
20230907,133200,133080250,4170,4170,4170,4170,0
20230907,133100,133080250,4170,4170,4170,4170,0
20230907,133000,133080250,4170,4170,4170,4170,0
20230907,132900,133080250,4170,4170,4170,4170,10
20230907,132800,133038550,4170,4170,4170,4170,10
20230907,132700,132996850,4170,4170,4170,4170,0
20230907,132600,132996850,4170,4170,4170,4170,0
20230907,132500,132996850,4170,4170,4170,4170,0
20230907,132400,132996850,4170,4170,4170,4170,0
20230907,132300,132996850,4170,4170,4170,4170,0
20230907,132200,132996850,4170,4170,4170,4170,0
20230907,132100,132996850,4170,4170,4170,4170,0
20230907,132000,132996850,4170,4170,4170,4170,0
20230907,131900,132996850,4170,4170,4170,4170,1
20230907,131800,132992680,4170,4170,4170,4170,0
20230907,131700,132992680,4170,4170,4170,4170,0
20230907,131600,132992680,4170,4155,4170,4155,2
20230907,131500,132984355,4155,4155,4155,4155,0
20230907,131400,132984355,4155,4155,4155,4155,0
20230907,131300,132984355,4155,4160,4160,4155,1000
20230907,131200,128829305,4175,4175,4175,4175,0
20230907,131100,128829305,4175,4175,4175,4175,0
20230907,131000,128829305,4175,4175,4175,4175,0
20230907,130900,128829305,4175,4155,4175,4155,2
20230907,130800,128820975,4170,4170,4170,4170,0
20230907,130700,128820975,4170,4170,4170,4170,336
20230907,130600,127419855,4170,4170,4170,4170,668
20230907,130500,124634295,4175,4175,4175,4175,5
20230907,130400,124613420,4175,4175,4175,4175,0
20230907,130300,124613420,4175,4175,4175,4175,10
20230907,130200,124571670,4175,4175,4175,4175,1
20230907,130100,124567495,4175,4175,4175,4175,0
20230907,130000,124567495,4175,4175,4175,4175,21
20230907,125900,124479820,4150,4150,4150,4150,2
20230907,125800,124471520,4150,4150,4150,4150,0
20230907,125700,124471520,4150,4155,4155,4150,175
20230907,125600,123744920,4175,4175,4175,4175,0
20230907,125500,123744920,4175,4160,4175,4155,601
20230907,125400,121247595,4175,4170,4175,4170,16
20230907,125300,121180870,4160,4160,4160,4160,0
20230907,125200,121180870,4160,4160,4160,4160,0
20230907,125100,121180870,4160,4160,4160,4160,30
20230907,125000,121056070,4170,4170,4170,4170,10
20230907,124900,121014370,4170,4170,4170,4170,50
20230907,124800,120805870,4170,4170,4170,4170,0
20230907,124700,120805870,4170,4170,4170,4170,0
20230907,124600,120805870,4170,4170,4170,4170,0
20230907,124500,120805870,4170,4170,4170,4170,0
20230907,124400,120805870,4170,4170,4170,4170,4
20230907,124300,120789190,4160,4160,4160,4160,0
20230907,124200,120789190,4160,4160,4160,4160,0
20230907,124100,120789190,4160,4160,4160,4160,0
20230907,124000,120789190,4160,4160,4160,4160,50
20230907,123900,120581190,4160,4160,4160,4160,0
20230907,123800,120581190,4160,4160,4160,4160,20
20230907,123700,120497990,4160,4160,4160,4160,0
20230907,123600,120497990,4160,4160,4160,4160,0
20230907,123500,120497990,4160,4160,4160,4160,35
20230907,123400,120352390,4170,4170,4170,4170,1
20230907,123300,120348220,4170,4170,4170,4170,0
20230907,123200,120348220,4170,4170,4170,4170,0
20230907,123100,120348220,4170,4170,4170,4170,11
20230907,123000,120302350,4155,4155,4155,4155,0
20230907,122900,120302350,4155,4155,4155,4155,240
20230907,122800,119305150,4165,4165,4165,4165,0
20230907,122700,119305150,4165,4165,4165,4165,0
20230907,122600,119305150,4165,4165,4165,4165,0
20230907,122500,119305150,4165,4165,4165,4165,0
20230907,122400,119305150,4165,4165,4165,4165,0
20230907,122300,119305150,4165,4165,4165,4165,0
20230907,122200,119305150,4165,4165,4165,4165,2
20230907,122100,119296820,4165,4165,4165,4165,0
20230907,122000,119296820,4165,4165,4165,4165,60
20230907,121900,119046920,4165,4165,4165,4165,0
20230907,121800,119046920,4165,4165,4165,4165,0
20230907,121700,119046920,4165,4165,4165,4165,0
20230907,121600,119046920,4165,4165,4165,4165,0
20230907,121500,119046920,4165,4165,4165,4165,0
20230907,121400,119046920,4165,4165,4165,4165,24
20230907,121300,118946960,4150,4150,4150,4150,0
20230907,121200,118946960,4150,4155,4155,4150,105
20230907,121100,118510705,4165,4165,4165,4165,0
20230907,121000,118510705,4165,4165,4165,4165,0
20230907,120900,118510705,4165,4165,4165,4165,0
20230907,120800,118510705,4165,4165,4165,4165,0
20230907,120700,118510705,4165,4165,4165,4165,0
20230907,120600,118510705,4165,4165,4165,4165,0
20230907,120500,118510705,4165,4165,4165,4165,0
20230907,120400,118510705,4165,4165,4165,4165,0
20230907,120300,118510705,4165,4165,4165,4165,0
20230907,120200,118510705,4165,4160,4165,4150,1026
20230907,120100,114247480,4165,4160,4165,4160,28
20230907,120000,114130980,4165,4165,4165,4165,0
20230907,115900,114130980,4165,4165,4165,4165,103
20230907,115800,113701985,4155,4155,4155,4155,0
20230907,115700,113701985,4155,4155,4155,4155,310
20230907,115600,112413935,4165,4165,4165,4165,0
20230907,115500,112413935,4165,4165,4165,4165,2
20230907,115400,112405605,4170,4170,4170,4170,48
20230907,115300,112205445,4170,4170,4170,4170,0
20230907,115200,112205445,4170,4170,4170,4170,0
20230907,115100,112205445,4170,4170,4170,4170,0
20230907,115000,112205445,4170,4170,4170,4170,0
20230907,114900,112205445,4170,4170,4170,4170,0
20230907,114800,112205445,4170,4170,4170,4170,0
20230907,114700,112205445,4170,4170,4170,4170,39
20230907,114600,112042815,4170,4170,4170,4170,0
20230907,114500,112042815,4170,4170,4170,4170,0
20230907,114400,112042815,4170,4170,4170,4170,0
20230907,114300,112042815,4170,4170,4170,4170,0
20230907,114200,112042815,4170,4170,4170,4170,0
20230907,114100,112042815,4170,4170,4170,4170,0
20230907,114000,112042815,4170,4170,4170,4170,0
20230907,113900,112042815,4170,4170,4170,4170,0
20230907,113800,112042815,4170,4170,4170,4170,0
20230907,113700,112042815,4170,4170,4170,4170,20
20230907,113600,111959415,4170,4170,4170,4170,0
20230907,113500,111959415,4170,4170,4170,4170,0
20230907,113400,111959415,4170,4170,4170,4170,0
20230907,113300,111959415,4170,4150,4170,4150,186
20230907,113200,111187495,4150,4165,4165,4150,205
20230907,113100,110336265,4170,4170,4170,4170,0
20230907,113000,110336265,4170,4170,4170,4170,0
20230907,112900,110336265,4170,4170,4170,4170,0
20230907,112800,110336265,4170,4170,4170,4170,0
20230907,112700,110336265,4170,4170,4170,4170,1
20230907,112600,110332095,4175,4175,4175,4175,0
20230907,112500,110332095,4175,4175,4175,4175,0
20230907,112400,110332095,4175,4175,4175,4175,0
20230907,112300,110332095,4175,4175,4175,4175,0
20230907,112200,110332095,4175,4175,4175,4175,4
20230907,112100,110315395,4150,4150,4150,4150,0
20230907,112000,110315395,4150,4150,4150,4150,0
20230907,111900,110315395,4150,4160,4160,4150,849
20230907,111800,106790980,4165,4165,4165,4165,51
20230907,111700,106578565,4175,4175,4175,4175,0
20230907,111600,106578565,4175,4175,4175,4175,0
20230907,111500,106578565,4175,4175,4175,4175,0
20230907,111400,106578565,4175,4170,4175,4170,200
20230907,111300,105744065,4170,4170,4170,4170,0
20230907,111200,105744065,4170,4165,4170,4165,51
20230907,111100,105531645,4165,4165,4165,4165,52
20230907,111000,105315065,4160,4160,4160,4160,0
20230907,110900,105315065,4160,4165,4165,4150,120
20230907,110800,104815815,4165,4165,4165,4165,0
20230907,110700,104815815,4165,4165,4165,4165,0
20230907,110600,104815815,4165,4165,4165,4165,0
20230907,110500,104815815,4165,4165,4165,4165,0
20230907,110400,104815815,4165,4165,4165,4165,0
20230907,110300,104815815,4165,4165,4165,4165,1
20230907,110200,104811650,4150,4150,4150,4150,0
20230907,110100,104811650,4150,4150,4150,4150,0
20230907,110000,104811650,4150,4150,4150,4150,3840
20230907,105900,88875650,4150,4150,4150,4150,261
20230907,105800,87792500,4150,4150,4150,4150,262
20230907,105700,86705200,4150,4150,4150,4150,1387
20230907,105600,80949150,4145,4145,4145,4145,19
20230907,105500,80870395,4145,4145,4145,4145,500
20230907,105400,78797895,4150,4150,4150,4150,0
20230907,105300,78797895,4150,4150,4150,4150,0
20230907,105200,78797895,4150,4150,4150,4150,50
20230907,105100,78590395,4145,4165,4165,4145,4549
20230907,105000,59706295,4160,4160,4160,4160,0
20230907,104900,59706295,4160,4160,4160,4160,0
20230907,104800,59706295,4160,4160,4160,4160,0
20230907,104700,59706295,4160,4160,4160,4160,0
20230907,104600,59706295,4160,4160,4160,4160,50
20230907,104500,59498295,4160,4160,4160,4160,11
20230907,104400,59452535,4155,4155,4155,4155,0
20230907,104300,59452535,4155,4155,4155,4155,0
20230907,104200,59452535,4155,4155,4155,4155,0
20230907,104100,59452535,4155,4155,4155,4155,0
20230907,104000,59452535,4155,4155,4155,4155,0
20230907,103900,59452535,4155,4155,4155,4155,0
20230907,103800,59452535,4155,4155,4155,4155,0
20230907,103700,59452535,4155,4155,4155,4155,0
20230907,103600,59452535,4155,4160,4160,4155,118
20230907,103500,58961730,4180,4165,4180,4165,37
20230907,103400,58807580,4165,4165,4165,4165,271
20230907,103300,57678865,4180,4180,4180,4180,0
20230907,103200,57678865,4180,4180,4180,4180,2
20230907,103100,57670505,4180,4175,4180,4175,9
20230907,103000,57632915,4165,4165,4165,4165,379
20230907,102900,56054380,4160,4160,4160,4160,0
20230907,102800,56054380,4160,4160,4160,4160,21
20230907,102700,55967020,4160,4160,4160,4160,11
20230907,102600,55921260,4155,4160,4160,4155,317
20230907,102500,54602555,4160,4160,4160,4160,12
20230907,102400,54552635,4165,4165,4165,4165,1
20230907,102300,54548470,4165,4165,4165,4165,0
20230907,102200,54548470,4165,4165,4165,4165,3
20230907,102100,54535975,4165,4160,4165,4160,2
20230907,102000,54527650,4160,4160,4160,4160,1
20230907,101900,54523490,4165,4165,4165,4165,10
20230907,101800,54481840,4165,4165,4165,4165,0
20230907,101700,54481840,4165,4165,4165,4165,0
20230907,101600,54481840,4165,4165,4165,4155,772
20230907,101500,51273960,4165,4170,4170,4165,138
20230907,101400,50699145,4175,4175,4175,4175,0
20230907,101300,50699145,4175,4175,4175,4175,6
20230907,101200,50674095,4180,4180,4180,4180,0
20230907,101100,50674095,4180,4180,4180,4180,0
20230907,101000,50674095,4180,4180,4180,4180,1
20230907,100900,50669915,4180,4180,4180,4180,0
20230907,100800,50669915,4180,4160,4180,4160,949
20230907,100700,46720495,4160,4165,4165,4160,649
20230907,100600,44019215,4165,4165,4165,4165,151
20230907,100500,43390300,4165,4165,4165,4165,0
20230907,100400,43390300,4165,4170,4170,4160,650
20230907,100300,40683750,4170,4170,4170,4170,0
20230907,100200,40683750,4170,4170,4170,4170,0
20230907,100100,40683750,4170,4175,4175,4170,493
20230907,100000,38627775,4190,4190,4190,4190,0
20230907,095900,38627775,4190,4190,4190,4190,18
20230907,095800,38552355,4175,4180,4180,4175,484
20230907,095700,36531245,4205,4205,4205,4205,5
20230907,095600,36510220,4200,4200,4200,4200,11
20230907,095500,36464020,4200,4180,4200,4180,64
20230907,095400,36196420,4180,4190,4190,4180,1000
20230907,095300,32015685,4200,4200,4200,4200,0
20230907,095200,32015685,4200,4200,4200,4200,1
20230907,095100,32011485,4200,4190,4200,4190,38
20230907,095000,31852175,4190,4190,4190,4190,0
20230907,094900,31852175,4190,4195,4195,4190,511
20230907,094800,29710835,4200,4200,4200,4200,56
20230907,094700,29475635,4190,4195,4195,4190,46
20230907,094600,29282885,4195,4200,4200,4195,179
20230907,094500,28531775,4200,4200,4200,4200,25
20230907,094400,28426775,4200,4200,4200,4200,0
20230907,094300,28426775,4200,4200,4200,4200,2
20230907,094200,28418375,4200,4215,4215,4200,1684
20230907,094100,21336385,4240,4240,4240,4240,1
20230907,094000,21332145,4240,4240,4240,4240,1
20230907,093900,21327905,4240,4240,4240,4240,0
20230907,093800,21327905,4240,4240,4240,4240,0
20230907,093700,21327905,4240,4240,4240,4240,1
20230907,093600,21323665,4215,4215,4215,4215,201
20230907,093500,20476450,4220,4220,4220,4220,130
20230907,093400,19927850,4220,4235,4235,4210,1644
20230907,093300,12999700,4235,4245,4245,4235,200
20230907,093200,12152565,4260,4255,4260,4255,21
20230907,093100,12063205,4245,4270,4270,4245,257
20230907,093000,10972010,4270,4270,4270,4270,12
20230907,092900,10920770,4270,4270,4270,4270,1
20230907,092800,10916500,4280,4280,4280,4280,0
20230907,092700,10916500,4280,4280,4280,4280,0
20230907,092600,10916500,4280,4280,4280,4280,0
20230907,092500,10916500,4280,4280,4280,4280,0
20230907,092400,10916500,4280,4280,4280,4280,0
20230907,092300,10916500,4280,4280,4280,4280,0
20230907,092200,10916500,4280,4280,4280,4280,0
20230907,092100,10916500,4280,4280,4280,4280,1
20230907,092000,10912220,4250,4250,4250,4250,639
20230907,091900,8196470,4250,4250,4250,4250,2
20230907,091800,8187970,4250,4250,4250,4250,3
20230907,091700,8175220,4250,4245,4250,4245,231
20230907,091600,7193720,4245,4245,4245,4245,0
20230907,091500,7193720,4245,4245,4245,4245,0
20230907,091400,7193720,4245,4245,4245,4245,0
20230907,091300,7193720,4245,4245,4245,4245,0
20230907,091200,7193720,4245,4245,4245,4245,151
20230907,091100,6552725,4245,4245,4245,4245,508
20230907,091000,4396265,4245,4250,4250,4245,127
20230907,090900,3856845,4250,4250,4250,4250,364
20230907,090800,2309845,4250,4250,4250,4250,101
20230907,090700,1880595,4250,4250,4250,4250,10
20230907,090600,1838095,4250,4250,4250,4250,101
20230907,090500,1408845,4250,4250,4250,4250,1
20230907,090400,1404595,4225,4225,4225,4225,80
20230907,090300,1066595,4225,4225,4225,4225,0
20230907,090200,1066595,4225,4225,4225,4225,20
20230907,090100,982095,4215,4215,4215,4215,0
20230907,090000,982095,4215,4215,4215,4215,233