KissMeData/024120/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190100,130719490,4470,4470,4470,4470,527
20230905,190000,130719490,4470,4470,4470,4470,0
20230905,185900,130719490,4470,4470,4470,4470,0
20230905,185800,130719490,4470,4470,4470,4470,0
20230905,185700,130719490,4470,4470,4470,4470,0
20230905,185600,130719490,4470,4470,4470,4470,0
20230905,185500,130719490,4470,4470,4470,4470,0
20230905,185400,130719490,4470,4470,4470,4470,0
20230905,185300,130719490,4470,4470,4470,4470,0
20230905,185200,130719490,4470,4470,4470,4470,0
20230905,185100,130719490,4470,4470,4470,4470,0
20230905,185000,130719490,4470,4470,4470,4470,0
20230905,184900,130719490,4470,4470,4470,4470,0
20230905,184800,130719490,4470,4470,4470,4470,0
20230905,184700,130719490,4470,4470,4470,4470,0
20230905,184600,130719490,4470,4470,4470,4470,0
20230905,184500,130719490,4470,4470,4470,4470,0
20230905,184400,130719490,4470,4470,4470,4470,0
20230905,184300,130719490,4470,4470,4470,4470,0
20230905,184200,130719490,4470,4470,4470,4470,0
20230905,184100,130719490,4470,4470,4470,4470,0
20230905,184000,130719490,4470,4470,4470,4470,0
20230905,183900,130719490,4470,4470,4470,4470,0
20230905,183800,130719490,4470,4470,4470,4470,0
20230905,183700,130719490,4470,4470,4470,4470,0
20230905,183600,130719490,4470,4470,4470,4470,0
20230905,183500,130719490,4470,4470,4470,4470,0
20230905,183400,130719490,4470,4470,4470,4470,0
20230905,183300,130719490,4470,4470,4470,4470,0
20230905,183200,130719490,4470,4470,4470,4470,0
20230905,183100,130719490,4470,4470,4470,4470,527
20230905,183000,130719490,4470,4470,4470,4470,0
20230905,182900,130719490,4470,4470,4470,4470,0
20230905,182800,130719490,4470,4470,4470,4470,0
20230905,182700,130719490,4470,4470,4470,4470,0
20230905,182600,130719490,4470,4470,4470,4470,0
20230905,182500,130719490,4470,4470,4470,4470,0
20230905,182400,130719490,4470,4470,4470,4470,0
20230905,182300,130719490,4470,4470,4470,4470,0
20230905,182200,130719490,4470,4470,4470,4470,0
20230905,182100,130719490,4470,4470,4470,4470,0
20230905,182000,130719490,4470,4470,4470,4470,0
20230905,181900,130719490,4470,4470,4470,4470,0
20230905,181800,130719490,4470,4470,4470,4470,0
20230905,181700,130719490,4470,4470,4470,4470,0
20230905,181600,130719490,4470,4470,4470,4470,0
20230905,181500,130719490,4470,4470,4470,4470,0
20230905,181400,130719490,4470,4470,4470,4470,0
20230905,181300,130719490,4470,4470,4470,4470,0
20230905,181200,130719490,4470,4470,4470,4470,0
20230905,181100,130719490,4470,4470,4470,4470,0
20230905,181000,130719490,4470,4470,4470,4470,0
20230905,180900,130719490,4470,4470,4470,4470,0
20230905,180800,130719490,4470,4470,4470,4470,0
20230905,180700,130719490,4470,4470,4470,4470,0
20230905,180600,130719490,4470,4470,4470,4470,0
20230905,180500,130719490,4470,4470,4470,4470,0
20230905,180400,130719490,4470,4470,4470,4470,0
20230905,180300,130719490,4470,4470,4470,4470,0
20230905,180200,130719490,4470,4470,4470,4470,0
20230905,180100,130719490,4470,4470,4470,4470,527
20230905,180000,130719490,4470,4470,4470,4470,0
20230905,175900,130719490,4470,4470,4470,4470,0
20230905,175800,130719490,4470,4470,4470,4470,0
20230905,175700,130719490,4470,4470,4470,4470,0
20230905,175600,130719490,4470,4470,4470,4470,0
20230905,175500,130719490,4470,4470,4470,4470,0
20230905,175400,130719490,4470,4470,4470,4470,0
20230905,175300,130719490,4470,4470,4470,4470,0
20230905,175200,130719490,4470,4470,4470,4470,0
20230905,175100,130719490,4470,4470,4470,4470,0
20230905,175000,130719490,4470,4470,4470,4470,0
20230905,174900,130719490,4470,4470,4470,4470,0
20230905,174800,130719490,4470,4470,4470,4470,0
20230905,174700,130719490,4470,4470,4470,4470,0
20230905,174600,130719490,4470,4470,4470,4470,0
20230905,174500,130719490,4470,4470,4470,4470,0
20230905,174400,130719490,4470,4470,4470,4470,0
20230905,174300,130719490,4470,4470,4470,4470,0
20230905,174200,130719490,4470,4470,4470,4470,0
20230905,174100,130719490,4470,4470,4470,4470,0
20230905,174000,130719490,4470,4470,4470,4470,0
20230905,173900,130719490,4470,4470,4470,4470,0
20230905,173800,130719490,4470,4470,4470,4470,0
20230905,173700,130719490,4470,4470,4470,4470,0
20230905,173600,130719490,4470,4470,4470,4470,0
20230905,173500,130719490,4470,4470,4470,4470,0
20230905,173400,130719490,4470,4470,4470,4470,0
20230905,173300,130719490,4470,4470,4470,4470,0
20230905,173200,130719490,4470,4470,4470,4470,0
20230905,173100,130719490,4470,4470,4470,4470,527
20230905,173000,130719490,4470,4470,4470,4470,0
20230905,172900,130719490,4470,4470,4470,4470,0
20230905,172800,130719490,4470,4470,4470,4470,0
20230905,172700,130719490,4470,4470,4470,4470,0
20230905,172600,130719490,4470,4470,4470,4470,0
20230905,172500,130719490,4470,4470,4470,4470,0
20230905,172400,130719490,4470,4470,4470,4470,0
20230905,172300,130719490,4470,4470,4470,4470,0
20230905,172200,130719490,4470,4470,4470,4470,0
20230905,172100,130719490,4470,4470,4470,4470,0
20230905,172000,130719490,4470,4470,4470,4470,0
20230905,171900,130719490,4470,4470,4470,4470,0
20230905,171800,130719490,4470,4470,4470,4470,0
20230905,171700,130719490,4470,4470,4470,4470,0
20230905,171600,130719490,4470,4470,4470,4470,0
20230905,171500,130719490,4470,4470,4470,4470,0
20230905,171400,130719490,4470,4470,4470,4470,0
20230905,171300,130719490,4470,4470,4470,4470,0
20230905,171200,130719490,4470,4470,4470,4470,0
20230905,171100,130719490,4470,4470,4470,4470,0
20230905,171000,130719490,4470,4470,4470,4470,0
20230905,170900,130719490,4470,4470,4470,4470,0
20230905,170800,130719490,4470,4470,4470,4470,0
20230905,170700,130719490,4470,4470,4470,4470,0
20230905,170600,130719490,4470,4470,4470,4470,0
20230905,170500,130719490,4470,4470,4470,4470,0
20230905,170400,130719490,4470,4470,4470,4470,0
20230905,170300,130719490,4470,4470,4470,4470,0
20230905,170200,130719490,4470,4470,4470,4470,0
20230905,170100,130719490,4470,4470,4470,4470,527
20230905,170000,130719490,4470,4470,4470,4470,0
20230905,165900,130719490,4470,4470,4470,4470,0
20230905,165800,130719490,4470,4470,4470,4470,0
20230905,165700,130719490,4470,4470,4470,4470,0
20230905,165600,130719490,4470,4470,4470,4470,0
20230905,165500,130719490,4470,4470,4470,4470,0
20230905,165400,130719490,4470,4470,4470,4470,0
20230905,165300,130719490,4470,4470,4470,4470,0
20230905,165200,130719490,4470,4470,4470,4470,0
20230905,165100,130719490,4470,4470,4470,4470,0
20230905,165000,130719490,4470,4470,4470,4470,0
20230905,164900,130719490,4470,4470,4470,4470,0
20230905,164800,130719490,4470,4470,4470,4470,0
20230905,164700,130719490,4470,4470,4470,4470,0
20230905,164600,130719490,4470,4470,4470,4470,0
20230905,164500,130719490,4470,4470,4470,4470,0
20230905,164400,130719490,4470,4470,4470,4470,0
20230905,164300,130719490,4470,4470,4470,4470,0
20230905,164200,130719490,4470,4470,4470,4470,0
20230905,164100,130719490,4470,4470,4470,4470,0
20230905,164000,130719490,4470,4470,4470,4470,0
20230905,163900,130719490,4470,4470,4470,4470,0
20230905,163800,130719490,4470,4470,4470,4470,0
20230905,163700,130719490,4470,4470,4470,4470,0
20230905,163600,130719490,4470,4470,4470,4470,0
20230905,163500,130719490,4470,4470,4470,4470,0
20230905,163400,130719490,4470,4470,4470,4470,0
20230905,163300,130719490,4470,4470,4470,4470,0
20230905,163200,130719490,4470,4470,4470,4470,0
20230905,163100,130719490,4470,4470,4470,4470,527
20230905,163000,130719490,4470,4470,4470,4470,0
20230905,162900,130719490,4470,4470,4470,4470,0
20230905,162800,130719490,4470,4470,4470,4470,0
20230905,162700,130719490,4470,4470,4470,4470,0
20230905,162600,130719490,4470,4470,4470,4470,0
20230905,162500,130719490,4470,4470,4470,4470,0
20230905,162400,130719490,4470,4470,4470,4470,0
20230905,162300,130719490,4470,4470,4470,4470,0
20230905,162200,130719490,4470,4470,4470,4470,0
20230905,162100,130719490,4470,4470,4470,4470,0
20230905,162000,130719490,4470,4470,4470,4470,0
20230905,161900,130719490,4470,4470,4470,4470,0
20230905,161800,130719490,4470,4470,4470,4470,0
20230905,161700,130719490,4470,4470,4470,4470,0
20230905,161600,130719490,4470,4470,4470,4470,0
20230905,161500,130719490,4470,4470,4470,4470,0
20230905,161400,130719490,4470,4470,4470,4470,0
20230905,161300,130719490,4470,4470,4470,4470,0
20230905,161200,130719490,4470,4470,4470,4470,0
20230905,161100,130719490,4470,4470,4470,4470,0
20230905,161000,130719490,4470,4470,4470,4470,0
20230905,160900,130719490,4470,4470,4470,4470,0
20230905,160800,130719490,4470,4470,4470,4470,0
20230905,160700,130719490,4470,4470,4470,4470,0
20230905,160600,130719490,4470,4470,4470,4470,0
20230905,160500,130719490,4470,4470,4470,4470,0
20230905,160400,130719490,4470,4470,4470,4470,0
20230905,160300,130719490,4470,4470,4470,4470,0
20230905,160200,130719490,4470,4470,4470,4470,0
20230905,160100,130719490,4470,4470,4470,4470,527
20230905,160000,130719490,4470,4470,4470,4470,0
20230905,155900,130719490,4470,4470,4470,4470,0
20230905,155800,130719490,4470,4470,4470,4470,0
20230905,155700,130719490,4470,4470,4470,4470,0
20230905,155600,130719490,4470,4470,4470,4470,0
20230905,155500,130719490,4470,4470,4470,4470,0
20230905,155400,130719490,4470,4470,4470,4470,0
20230905,155300,130719490,4470,4470,4470,4470,0
20230905,155200,130719490,4470,4470,4470,4470,0
20230905,155100,130719490,4470,4470,4470,4470,0
20230905,155000,130719490,4470,4470,4470,4470,0
20230905,154900,130719490,4470,4470,4470,4470,0
20230905,154800,130719490,4470,4470,4470,4470,0
20230905,154700,130719490,4470,4470,4470,4470,0
20230905,154600,130719490,4470,4470,4470,4470,0
20230905,154500,130719490,4470,4470,4470,4470,0
20230905,154400,130719490,4470,4470,4470,4470,0
20230905,154300,130719490,4470,4470,4470,4470,0
20230905,154200,130719490,4470,4470,4470,4470,0
20230905,154100,130719490,4470,4470,4470,4470,0
20230905,154000,130719490,4470,4470,4470,4470,0
20230905,153900,130719490,4470,4470,4470,4470,0
20230905,153800,130719490,4470,4470,4470,4470,0
20230905,153700,130719490,4470,4470,4470,4470,0
20230905,153600,130719490,4470,4470,4470,4470,0
20230905,153500,130719490,4470,4470,4470,4470,0
20230905,153400,130719490,4470,4470,4470,4470,0
20230905,153300,130719490,4470,4470,4470,4470,0
20230905,153200,130719490,4470,4470,4470,4470,0
20230905,153100,130719490,4470,4470,4470,4470,527
20230905,153000,130719490,4470,4470,4470,4470,527
20230905,152900,128363800,4440,4440,4440,4440,0
20230905,152800,128363800,4440,4440,4440,4440,0
20230905,152700,128363800,4440,4440,4440,4440,0
20230905,152600,128363800,4440,4440,4440,4440,0
20230905,152500,128363800,4440,4440,4440,4440,0
20230905,152400,128363800,4440,4440,4440,4440,0
20230905,152300,128363800,4440,4440,4440,4440,0
20230905,152200,128363800,4440,4440,4440,4440,0
20230905,152100,128363800,4440,4440,4440,4440,0
20230905,152000,128363800,4440,4440,4440,4440,0
20230905,151900,128363800,4440,4440,4440,4440,0
20230905,151800,128363800,4440,4440,4440,4440,0
20230905,151700,128363800,4440,4440,4440,4440,0
20230905,151600,128363800,4440,4440,4440,4440,0
20230905,151500,128363800,4440,4440,4440,4440,2
20230905,151400,128354920,4440,4440,4440,4440,0
20230905,151300,128354920,4440,4440,4440,4440,0
20230905,151200,128354920,4440,4440,4440,4440,0
20230905,151100,128354920,4440,4440,4440,4440,0
20230905,151000,128354920,4440,4440,4440,4440,1
20230905,150900,128350480,4435,4435,4435,4435,0
20230905,150800,128350480,4435,4430,4435,4430,500
20230905,150700,126133535,4430,4430,4430,4430,0
20230905,150600,126133535,4430,4430,4430,4430,0
20230905,150500,126133535,4430,4430,4430,4430,0
20230905,150400,126133535,4430,4430,4430,4430,0
20230905,150300,126133535,4430,4430,4430,4430,0
20230905,150200,126133535,4430,4430,4430,4430,0
20230905,150100,126133535,4430,4410,4430,4380,2171
20230905,150000,116612735,4435,4435,4435,4435,0
20230905,145900,116612735,4435,4435,4435,4435,0
20230905,145800,116612735,4435,4435,4435,4435,0
20230905,145700,116612735,4435,4435,4435,4435,1
20230905,145600,116608300,4435,4435,4435,4435,0
20230905,145500,116608300,4435,4435,4435,4435,0
20230905,145400,116608300,4435,4435,4435,4435,0
20230905,145300,116608300,4435,4435,4435,4435,0
20230905,145200,116608300,4435,4435,4435,4435,2
20230905,145100,116599430,4405,4405,4405,4405,0
20230905,145000,116599430,4405,4405,4405,4405,0
20230905,144900,116599430,4405,4410,4410,4405,200
20230905,144800,115718180,4405,4405,4405,4405,0
20230905,144700,115718180,4405,4405,4405,4405,0
20230905,144600,115718180,4405,4405,4405,4405,0
20230905,144500,115718180,4405,4405,4405,4405,0
20230905,144400,115718180,4405,4405,4405,4405,25
20230905,144300,115608055,4400,4435,4435,4400,211
20230905,144200,114672655,4435,4435,4435,4435,0
20230905,144100,114672655,4435,4435,4435,4435,0
20230905,144000,114672655,4435,4435,4435,4435,0
20230905,143900,114672655,4435,4435,4435,4435,0
20230905,143800,114672655,4435,4435,4435,4435,0
20230905,143700,114672655,4435,4435,4435,4435,0
20230905,143600,114672655,4435,4435,4435,4435,0
20230905,143500,114672655,4435,4435,4435,4435,5
20230905,143400,114650480,4400,4405,4405,4400,69
20230905,143300,114346830,4430,4430,4430,4430,0
20230905,143200,114346830,4430,4430,4430,4430,0
20230905,143100,114346830,4430,4430,4430,4430,3
20230905,143000,114333540,4430,4430,4430,4430,0
20230905,142900,114333540,4430,4425,4430,4425,2
20230905,142800,114324685,4400,4430,4430,4400,50
20230905,142700,114104635,4435,4435,4435,4435,0
20230905,142600,114104635,4435,4435,4435,4435,0
20230905,142500,114104635,4435,4435,4435,4435,0
20230905,142400,114104635,4435,4435,4435,4435,0
20230905,142300,114104635,4435,4435,4435,4435,0
20230905,142200,114104635,4435,4435,4435,4435,2
20230905,142100,114095765,4435,4435,4435,4435,0
20230905,142000,114095765,4435,4435,4435,4435,0
20230905,141900,114095765,4435,4435,4435,4435,0
20230905,141800,114095765,4435,4435,4435,4435,0
20230905,141700,114095765,4435,4435,4435,4435,0
20230905,141600,114095765,4435,4435,4435,4435,0
20230905,141500,114095765,4435,4435,4435,4435,0
20230905,141400,114095765,4435,4435,4435,4435,0
20230905,141300,114095765,4435,4435,4435,4435,0
20230905,141200,114095765,4435,4435,4435,4435,0
20230905,141100,114095765,4435,4435,4435,4435,0
20230905,141000,114095765,4435,4435,4435,4435,0
20230905,140900,114095765,4435,4435,4435,4435,0
20230905,140800,114095765,4435,4435,4435,4435,0
20230905,140700,114095765,4435,4435,4435,4435,19
20230905,140600,114011500,4435,4435,4435,4435,4
20230905,140500,113993760,4435,4435,4435,4435,0
20230905,140400,113993760,4435,4435,4435,4435,100
20230905,140300,113550260,4435,4435,4435,4435,0
20230905,140200,113550260,4435,4435,4435,4435,0
20230905,140100,113550260,4435,4435,4435,4435,0
20230905,140000,113550260,4435,4435,4435,4435,0
20230905,135900,113550260,4435,4455,4455,4435,925
20230905,135800,109446230,4470,4470,4470,4470,0
20230905,135700,109446230,4470,4470,4470,4470,0
20230905,135600,109446230,4470,4470,4470,4470,1
20230905,135500,109441760,4470,4470,4470,4470,0
20230905,135400,109441760,4470,4470,4470,4470,0
20230905,135300,109441760,4470,4470,4470,4470,0
20230905,135200,109441760,4470,4470,4470,4470,0
20230905,135100,109441760,4470,4470,4470,4470,0
20230905,135000,109441760,4470,4470,4470,4470,0
20230905,134900,109441760,4470,4470,4470,4470,0
20230905,134800,109441760,4470,4470,4470,4470,0
20230905,134700,109441760,4470,4470,4470,4470,0
20230905,134600,109441760,4470,4470,4470,4470,0
20230905,134500,109441760,4470,4470,4470,4470,0
20230905,134400,109441760,4470,4470,4470,4470,32
20230905,134300,109298720,4455,4455,4455,4455,0
20230905,134200,109298720,4455,4460,4460,4455,10
20230905,134100,109254165,4470,4470,4470,4470,0
20230905,134000,109254165,4470,4470,4470,4470,0
20230905,133900,109254165,4470,4470,4470,4470,0
20230905,133800,109254165,4470,4470,4470,4470,0
20230905,133700,109254165,4470,4470,4470,4470,1
20230905,133600,109249695,4470,4470,4470,4470,0
20230905,133500,109249695,4470,4470,4470,4470,0
20230905,133400,109249695,4470,4470,4470,4470,0
20230905,133300,109249695,4470,4470,4470,4470,37
20230905,133200,109084305,4470,4470,4470,4470,0
20230905,133100,109084305,4470,4470,4470,4470,1
20230905,133000,109079835,4470,4470,4470,4470,0
20230905,132900,109079835,4470,4470,4470,4470,1
20230905,132800,109075365,4470,4470,4470,4470,0
20230905,132700,109075365,4470,4470,4470,4470,19
20230905,132600,108990435,4470,4470,4470,4470,0
20230905,132500,108990435,4470,4470,4470,4470,2
20230905,132400,108981495,4460,4460,4460,4460,5
20230905,132300,108959195,4470,4470,4470,4470,68
20230905,132200,108655235,4455,4465,4470,4455,110
20230905,132100,108163925,4465,4465,4465,4465,0
20230905,132000,108163925,4465,4465,4465,4465,240
20230905,131900,107092325,4465,4465,4465,4465,0
20230905,131800,107092325,4465,4465,4465,4465,0
20230905,131700,107092325,4465,4465,4465,4465,0
20230905,131600,107092325,4465,4465,4465,4465,68
20230905,131500,106788705,4465,4465,4465,4465,0
20230905,131400,106788705,4465,4465,4465,4465,7
20230905,131300,106757450,4465,4455,4465,4455,281
20230905,131200,105504985,4465,4465,4465,4465,0
20230905,131100,105504985,4465,4465,4465,4465,2
20230905,131000,105496055,4465,4465,4465,4465,66
20230905,130900,105201365,4465,4465,4465,4465,0
20230905,130800,105201365,4465,4465,4465,4455,523
20230905,130700,102871170,4465,4465,4465,4455,552
20230905,130600,100410325,4465,4465,4465,4465,0
20230905,130500,100410325,4465,4470,4470,4465,13
20230905,130400,100352220,4470,4470,4470,4470,68
20230905,130300,100048260,4460,4460,4460,4460,2
20230905,130200,100039340,4470,4470,4470,4470,0
20230905,130100,100039340,4470,4470,4470,4470,68
20230905,130000,99735380,4470,4470,4470,4470,0
20230905,125900,99735380,4470,4470,4470,4470,0
20230905,125800,99735380,4470,4470,4470,4470,110
20230905,125700,99243680,4470,4470,4470,4470,9
20230905,125600,99203450,4470,4470,4470,4470,16
20230905,125500,99131930,4470,4470,4470,4470,1
20230905,125400,99127460,4475,4475,4475,4475,1
20230905,125300,99122985,4475,4475,4475,4475,3
20230905,125200,99109560,4480,4475,4480,4475,78
20230905,125100,98760170,4475,4475,4475,4475,10
20230905,125000,98715420,4475,4475,4475,4475,0
20230905,124900,98715420,4475,4475,4475,4475,50
20230905,124800,98491670,4460,4460,4460,4460,20
20230905,124700,98402470,4460,4475,4475,4460,61
20230905,124600,98129535,4475,4475,4475,4475,10
20230905,124500,98084785,4480,4480,4480,4480,0
20230905,124400,98084785,4480,4480,4480,4480,0
20230905,124300,98084785,4480,4475,4480,4475,241
20230905,124200,97005550,4470,4470,4470,4470,344
20230905,124100,95467870,4470,4470,4470,4470,0
20230905,124000,95467870,4470,4470,4470,4470,68
20230905,123900,95163910,4460,4460,4460,4460,1
20230905,123800,95159450,4470,4470,4470,4470,8
20230905,123700,95123690,4470,4470,4470,4470,60
20230905,123600,94855490,4470,4470,4470,4470,0
20230905,123500,94855490,4470,4470,4470,4470,0
20230905,123400,94855490,4470,4470,4470,4470,124
20230905,123300,94301210,4465,4465,4465,4465,12
20230905,123200,94247630,4460,4460,4460,4460,66
20230905,123100,93953270,4460,4455,4460,4455,2078
20230905,123000,84685645,4450,4450,4450,4450,436
20230905,122900,82745445,4450,4450,4450,4450,29
20230905,122800,82616395,4450,4435,4450,4435,1040
20230905,122700,77997650,4435,4430,4435,4430,203
20230905,122600,77098020,4430,4430,4430,4430,142
20230905,122500,76468960,4430,4430,4430,4430,120
20230905,122400,75937360,4430,4430,4430,4430,30
20230905,122300,75804460,4430,4430,4430,4430,0
20230905,122200,75804460,4430,4430,4430,4430,0
20230905,122100,75804460,4430,4430,4430,4430,70
20230905,122000,75494360,4430,4430,4430,4430,0
20230905,121900,75494360,4430,4430,4430,4430,31
20230905,121800,75357030,4430,4430,4430,4430,68
20230905,121700,75055790,4430,4430,4430,4430,0
20230905,121600,75055790,4430,4430,4430,4430,1
20230905,121500,75051360,4430,4420,4430,4420,209
20230905,121400,74126900,4425,4425,4425,4425,0
20230905,121300,74126900,4425,4425,4425,4425,89
20230905,121200,73733075,4425,4425,4425,4425,37
20230905,121100,73569350,4425,4425,4425,4425,0
20230905,121000,73569350,4425,4425,4425,4425,0
20230905,120900,73569350,4425,4425,4425,4425,68
20230905,120800,73268450,4425,4425,4425,4425,0
20230905,120700,73268450,4425,4425,4425,4425,0
20230905,120600,73268450,4425,4425,4425,4425,68
20230905,120500,72967550,4425,4425,4425,4425,100
20230905,120400,72525050,4425,4425,4425,4425,100
20230905,120300,72082550,4425,4425,4425,4425,68
20230905,120200,71781650,4425,4425,4425,4425,0
20230905,120100,71781650,4425,4425,4425,4425,0
20230905,120000,71781650,4425,4425,4425,4425,68
20230905,115900,71480750,4420,4420,4420,4420,270
20230905,115800,70287350,4420,4420,4420,4420,243
20230905,115700,69213290,4425,4420,4425,4420,54
20230905,115600,68974500,4400,4400,4400,4400,0
20230905,115500,68974500,4400,4400,4400,4400,1
20230905,115400,68970100,4420,4420,4420,4420,68
20230905,115300,68669540,4395,4395,4395,4395,4
20230905,115200,68651960,4420,4420,4420,4420,0
20230905,115100,68651960,4420,4420,4420,4420,68
20230905,115000,68351400,4385,4385,4385,4385,0
20230905,114900,68351400,4385,4385,4385,4385,0
20230905,114800,68351400,4385,4420,4420,4385,70
20230905,114700,68042070,4410,4410,4410,4410,0
20230905,114600,68042070,4410,4410,4410,4410,0
20230905,114500,68042070,4410,4410,4410,4410,68
20230905,114400,67742190,4410,4410,4410,4410,96
20230905,114300,67318830,4415,4415,4415,4415,0
20230905,114200,67318830,4415,4415,4415,4415,68
20230905,114100,67018610,4415,4415,4415,4415,0
20230905,114000,67018610,4415,4380,4415,4370,151
20230905,113900,66358350,4420,4420,4420,4420,0
20230905,113800,66358350,4420,4420,4420,4420,68
20230905,113700,66057790,4415,4415,4415,4415,0
20230905,113600,66057790,4415,4415,4415,4415,40
20230905,113500,65881190,4415,4380,4415,4380,78
20230905,113400,65538570,4415,4415,4415,4415,0
20230905,113300,65538570,4415,4415,4415,4415,72
20230905,113200,65220690,4415,4410,4415,4410,247
20230905,113100,64131080,4410,4390,4410,4390,87
20230905,113000,63747850,4410,4410,4410,4410,167
20230905,112900,63011380,4410,4410,4410,4410,68
20230905,112800,62711500,4410,4410,4410,4410,0
20230905,112700,62711500,4410,4410,4410,4410,0
20230905,112600,62711500,4410,4410,4410,4410,68
20230905,112500,62411620,4410,4410,4410,4410,0
20230905,112400,62411620,4410,4410,4410,4410,300
20230905,112300,61088620,4410,4390,4410,4360,1069
20230905,112200,56400355,4400,4400,4400,4400,389
20230905,112100,54688755,4410,4410,4410,4410,2
20230905,112000,54679935,4410,4420,4420,4410,105
20230905,111900,54216205,4420,4420,4420,4420,0
20230905,111800,54216205,4420,4420,4420,4420,5
20230905,111700,54194105,4410,4410,4410,4410,32
20230905,111600,54052985,4420,4420,4420,4420,1
20230905,111500,54048565,4420,4420,4420,4420,0
20230905,111400,54048565,4420,4420,4420,4420,69
20230905,111300,53743585,4400,4400,4400,4400,0
20230905,111200,53743585,4400,4400,4400,4400,1
20230905,111100,53739185,4420,4420,4420,4420,69
20230905,111000,53434205,4425,4425,4425,4425,0
20230905,110900,53434205,4425,4425,4425,4425,0
20230905,110800,53434205,4425,4425,4425,4425,69
20230905,110700,53128880,4420,4420,4420,4420,0
20230905,110600,53128880,4420,4420,4420,4420,0
20230905,110500,53128880,4420,4420,4420,4420,69
20230905,110400,52823900,4420,4420,4420,4420,0
20230905,110300,52823900,4420,4420,4420,4420,119
20230905,110200,52297920,4420,4420,4420,4420,158
20230905,110100,51599560,4420,4420,4420,4420,109
20230905,110000,51117780,4420,4420,4420,4420,0
20230905,105900,51117780,4420,4420,4420,4420,69
20230905,105800,50812800,4420,4420,4420,4420,0
20230905,105700,50812800,4420,4420,4420,4420,0
20230905,105600,50812800,4420,4420,4420,4420,69
20230905,105500,50507820,4395,4395,4395,4395,21
20230905,105400,50415525,4420,4420,4420,4420,0
20230905,105300,50415525,4420,4420,4420,4420,69
20230905,105200,50110545,4395,4395,4395,4395,1
20230905,105100,50106150,4420,4420,4420,4420,0
20230905,105000,50106150,4420,4420,4420,4420,0
20230905,104900,50106150,4420,4420,4420,4420,0
20230905,104800,50106150,4420,4420,4420,4420,4
20230905,104700,50088470,4420,4420,4420,4420,138
20230905,104600,49478510,4420,4420,4420,4420,0
20230905,104500,49478510,4420,4420,4420,4420,0
20230905,104400,49478510,4420,4420,4420,4420,0
20230905,104300,49478510,4420,4400,4420,4400,2
20230905,104200,49469690,4400,4400,4400,4400,0
20230905,104100,49469690,4400,4400,4400,4400,0
20230905,104000,49469690,4400,4400,4400,4400,99
20230905,103900,49034090,4400,4400,4400,4400,0
20230905,103800,49034090,4400,4400,4400,4400,0
20230905,103700,49034090,4400,4400,4400,4400,0
20230905,103600,49034090,4400,4400,4400,4400,0
20230905,103500,49034090,4400,4400,4400,4400,0
20230905,103400,49034090,4400,4400,4400,4400,0
20230905,103300,49034090,4400,4400,4400,4400,0
20230905,103200,49034090,4400,4400,4400,4400,0
20230905,103100,49034090,4400,4400,4400,4400,0
20230905,103000,49034090,4400,4400,4400,4400,0
20230905,102900,49034090,4400,4400,4400,4400,0
20230905,102800,49034090,4400,4400,4400,4400,0
20230905,102700,49034090,4400,4400,4400,4400,0
20230905,102600,49034090,4400,4400,4400,4400,0
20230905,102500,49034090,4400,4405,4405,4400,219
20230905,102400,48070470,4400,4400,4400,4400,0
20230905,102300,48070470,4400,4400,4400,4400,124
20230905,102200,47524870,4400,4410,4410,4400,186
20230905,102100,46705955,4420,4420,4420,4420,0
20230905,102000,46705955,4420,4420,4420,4420,6
20230905,101900,46679435,4430,4430,4430,4430,1
20230905,101800,46675005,4430,4430,4430,4430,8
20230905,101700,46639565,4425,4425,4425,4425,0
20230905,101600,46639565,4425,4425,4425,4425,0
20230905,101500,46639565,4425,4425,4425,4425,0
20230905,101400,46639565,4425,4425,4425,4425,0
20230905,101300,46639565,4425,4425,4425,4425,4
20230905,101200,46621865,4425,4425,4425,4425,0
20230905,101100,46621865,4425,4425,4425,4425,0
20230905,101000,46621865,4425,4425,4425,4425,0
20230905,100900,46621865,4425,4425,4425,4425,0
20230905,100800,46621865,4425,4425,4425,4425,4
20230905,100700,46604165,4425,4425,4425,4425,0
20230905,100600,46604165,4425,4425,4425,4425,0
20230905,100500,46604165,4425,4425,4425,4425,0
20230905,100400,46604165,4425,4425,4425,4425,0
20230905,100300,46604165,4425,4425,4425,4425,0
20230905,100200,46604165,4425,4425,4425,4425,0
20230905,100100,46604165,4425,4425,4425,4425,0
20230905,100000,46604165,4425,4425,4425,4425,0
20230905,095900,46604165,4425,4425,4425,4425,0
20230905,095800,46604165,4425,4425,4425,4425,9
20230905,095700,46564340,4440,4440,4440,4440,9
20230905,095600,46524380,4440,4440,4440,4440,0
20230905,095500,46524380,4440,4440,4440,4440,0
20230905,095400,46524380,4440,4440,4440,4440,0
20230905,095300,46524380,4440,4440,4440,4440,0
20230905,095200,46524380,4440,4440,4440,4440,0
20230905,095100,46524380,4440,4440,4440,4440,0
20230905,095000,46524380,4440,4440,4440,4440,0
20230905,094900,46524380,4440,4440,4440,4440,0
20230905,094800,46524380,4440,4440,4440,4440,5
20230905,094700,46502180,4415,4410,4415,4410,81
20230905,094600,46144930,4405,4415,4415,4405,61
20230905,094500,45875950,4420,4420,4420,4420,6
20230905,094400,45849430,4425,4435,4435,4425,128
20230905,094300,45282500,4440,4440,4440,4440,3
20230905,094200,45269180,4440,4440,4440,4440,80
20230905,094100,44913980,4440,4440,4440,4440,165
20230905,094000,44181380,4440,4440,4440,4440,0
20230905,093900,44181380,4440,4460,4460,4440,702
20230905,093800,41057490,4480,4465,4480,4465,229
20230905,093700,40033965,4470,4470,4470,4470,10
20230905,093600,39989265,4460,4460,4460,4460,17
20230905,093500,39913445,4460,4460,4460,4460,0
20230905,093400,39913445,4460,4460,4480,4460,555
20230905,093300,37435085,4480,4480,4480,4480,0
20230905,093200,37435085,4480,4480,4480,4480,106
20230905,093100,36960205,4450,4450,4450,4450,3
20230905,093000,36946855,4480,4480,4480,4455,4
20230905,092900,36928960,4450,4450,4450,4450,502
20230905,092800,34695060,4480,4480,4480,4460,1031
20230905,092700,30076240,4480,4480,4480,4480,45
20230905,092600,29874640,4480,4480,4480,4480,405
20230905,092500,28060240,4480,4480,4480,4415,156
20230905,092400,27361425,4480,4430,4480,4425,408
20230905,092300,25544815,4400,4400,4400,4400,0
20230905,092200,25544815,4400,4400,4400,4400,0
20230905,092100,25544815,4400,4400,4400,4400,0
20230905,092000,25544815,4400,4400,4400,4400,0
20230905,091900,25544815,4400,4400,4400,4400,100
20230905,091800,25104815,4400,4400,4400,4400,150
20230905,091700,24444815,4400,4400,4400,4400,85
20230905,091600,24070815,4410,4410,4410,4410,9
20230905,091500,24031125,4405,4405,4405,4405,0
20230905,091400,24031125,4405,4405,4420,4385,1137
20230905,091300,19030270,4405,4405,4405,4405,0
20230905,091200,19030270,4405,4405,4405,4405,3
20230905,091100,19017055,4400,4400,4400,4400,8
20230905,091000,18981855,4400,4400,4400,4400,66
20230905,090900,18691455,4400,4385,4400,4385,1018
20230905,090800,14213200,4385,4400,4400,4385,1160
20230905,090700,9124925,4405,4405,4405,4405,0
20230905,090600,9124925,4405,4405,4405,4405,60
20230905,090500,8860625,4425,4425,4425,4425,0
20230905,090400,8860625,4425,4425,4425,4425,0
20230905,090300,8860625,4425,4430,4430,4425,66
20230905,090200,8568385,4490,4370,4490,4370,101
20230905,090100,8118235,4385,4385,4385,4385,354
20230905,090000,6565945,4360,4335,4360,4335,1511