KissMeData/024120/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,185900,76956665,4300,4300,4300,4300,78
20230911,185800,76956665,4300,4300,4300,4300,0
20230911,185700,76956665,4300,4300,4300,4300,0
20230911,185600,76956665,4300,4300,4300,4300,0
20230911,185500,76956665,4300,4300,4300,4300,0
20230911,185400,76956665,4300,4300,4300,4300,0
20230911,185300,76956665,4300,4300,4300,4300,0
20230911,185200,76956665,4300,4300,4300,4300,0
20230911,185100,76956665,4300,4300,4300,4300,0
20230911,185000,76956665,4300,4300,4300,4300,0
20230911,184900,76956665,4300,4300,4300,4300,0
20230911,184800,76956665,4300,4300,4300,4300,0
20230911,184700,76956665,4300,4300,4300,4300,0
20230911,184600,76956665,4300,4300,4300,4300,0
20230911,184500,76956665,4300,4300,4300,4300,0
20230911,184400,76956665,4300,4300,4300,4300,0
20230911,184300,76956665,4300,4300,4300,4300,0
20230911,184200,76956665,4300,4300,4300,4300,0
20230911,184100,76956665,4300,4300,4300,4300,0
20230911,184000,76956665,4300,4300,4300,4300,0
20230911,183900,76956665,4300,4300,4300,4300,0
20230911,183800,76956665,4300,4300,4300,4300,0
20230911,183700,76956665,4300,4300,4300,4300,0
20230911,183600,76956665,4300,4300,4300,4300,0
20230911,183500,76956665,4300,4300,4300,4300,0
20230911,183400,76956665,4300,4300,4300,4300,0
20230911,183300,76956665,4300,4300,4300,4300,0
20230911,183200,76956665,4300,4300,4300,4300,0
20230911,183100,76956665,4300,4300,4300,4300,0
20230911,183000,76956665,4300,4300,4300,4300,0
20230911,182900,76956665,4300,4300,4300,4300,78
20230911,182800,76956665,4300,4300,4300,4300,0
20230911,182700,76956665,4300,4300,4300,4300,0
20230911,182600,76956665,4300,4300,4300,4300,0
20230911,182500,76956665,4300,4300,4300,4300,0
20230911,182400,76956665,4300,4300,4300,4300,0
20230911,182300,76956665,4300,4300,4300,4300,0
20230911,182200,76956665,4300,4300,4300,4300,0
20230911,182100,76956665,4300,4300,4300,4300,0
20230911,182000,76956665,4300,4300,4300,4300,0
20230911,181900,76956665,4300,4300,4300,4300,0
20230911,181800,76956665,4300,4300,4300,4300,0
20230911,181700,76956665,4300,4300,4300,4300,0
20230911,181600,76956665,4300,4300,4300,4300,0
20230911,181500,76956665,4300,4300,4300,4300,0
20230911,181400,76956665,4300,4300,4300,4300,0
20230911,181300,76956665,4300,4300,4300,4300,0
20230911,181200,76956665,4300,4300,4300,4300,0
20230911,181100,76956665,4300,4300,4300,4300,0
20230911,181000,76956665,4300,4300,4300,4300,0
20230911,180900,76956665,4300,4300,4300,4300,0
20230911,180800,76956665,4300,4300,4300,4300,0
20230911,180700,76956665,4300,4300,4300,4300,0
20230911,180600,76956665,4300,4300,4300,4300,0
20230911,180500,76956665,4300,4300,4300,4300,0
20230911,180400,76956665,4300,4300,4300,4300,0
20230911,180300,76956665,4300,4300,4300,4300,0
20230911,180200,76956665,4300,4300,4300,4300,0
20230911,180100,76956665,4300,4300,4300,4300,0
20230911,180000,76956665,4300,4300,4300,4300,0
20230911,175900,76956665,4300,4300,4300,4300,78
20230911,175800,76956665,4300,4300,4300,4300,0
20230911,175700,76956665,4300,4300,4300,4300,0
20230911,175600,76956665,4300,4300,4300,4300,0
20230911,175500,76956665,4300,4300,4300,4300,0
20230911,175400,76956665,4300,4300,4300,4300,0
20230911,175300,76956665,4300,4300,4300,4300,0
20230911,175200,76956665,4300,4300,4300,4300,0
20230911,175100,76956665,4300,4300,4300,4300,0
20230911,175000,76956665,4300,4300,4300,4300,0
20230911,174900,76956665,4300,4300,4300,4300,0
20230911,174800,76956665,4300,4300,4300,4300,0
20230911,174700,76956665,4300,4300,4300,4300,0
20230911,174600,76956665,4300,4300,4300,4300,0
20230911,174500,76956665,4300,4300,4300,4300,0
20230911,174400,76956665,4300,4300,4300,4300,0
20230911,174300,76956665,4300,4300,4300,4300,0
20230911,174200,76956665,4300,4300,4300,4300,0
20230911,174100,76956665,4300,4300,4300,4300,0
20230911,174000,76956665,4300,4300,4300,4300,0
20230911,173900,76956665,4300,4300,4300,4300,0
20230911,173800,76956665,4300,4300,4300,4300,0
20230911,173700,76956665,4300,4300,4300,4300,0
20230911,173600,76956665,4300,4300,4300,4300,0
20230911,173500,76956665,4300,4300,4300,4300,0
20230911,173400,76956665,4300,4300,4300,4300,0
20230911,173300,76956665,4300,4300,4300,4300,0
20230911,173200,76956665,4300,4300,4300,4300,0
20230911,173100,76956665,4300,4300,4300,4300,0
20230911,173000,76956665,4300,4300,4300,4300,0
20230911,172900,76956665,4300,4300,4300,4300,78
20230911,172800,76956665,4300,4300,4300,4300,0
20230911,172700,76956665,4300,4300,4300,4300,0
20230911,172600,76956665,4300,4300,4300,4300,0
20230911,172500,76956665,4300,4300,4300,4300,0
20230911,172400,76956665,4300,4300,4300,4300,0
20230911,172300,76956665,4300,4300,4300,4300,0
20230911,172200,76956665,4300,4300,4300,4300,0
20230911,172100,76956665,4300,4300,4300,4300,0
20230911,172000,76956665,4300,4300,4300,4300,0
20230911,171900,76956665,4300,4300,4300,4300,0
20230911,171800,76956665,4300,4300,4300,4300,0
20230911,171700,76956665,4300,4300,4300,4300,0
20230911,171600,76956665,4300,4300,4300,4300,0
20230911,171500,76956665,4300,4300,4300,4300,0
20230911,171400,76956665,4300,4300,4300,4300,0
20230911,171300,76956665,4300,4300,4300,4300,0
20230911,171200,76956665,4300,4300,4300,4300,0
20230911,171100,76956665,4300,4300,4300,4300,0
20230911,171000,76956665,4300,4300,4300,4300,0
20230911,170900,76956665,4300,4300,4300,4300,0
20230911,170800,76956665,4300,4300,4300,4300,0
20230911,170700,76956665,4300,4300,4300,4300,0
20230911,170600,76956665,4300,4300,4300,4300,0
20230911,170500,76956665,4300,4300,4300,4300,0
20230911,170400,76956665,4300,4300,4300,4300,0
20230911,170300,76956665,4300,4300,4300,4300,0
20230911,170200,76956665,4300,4300,4300,4300,0
20230911,170100,76956665,4300,4300,4300,4300,0
20230911,170000,76956665,4300,4300,4300,4300,0
20230911,165900,76956665,4300,4300,4300,4300,78
20230911,165800,76956665,4300,4300,4300,4300,0
20230911,165700,76956665,4300,4300,4300,4300,0
20230911,165600,76956665,4300,4300,4300,4300,0
20230911,165500,76956665,4300,4300,4300,4300,0
20230911,165400,76956665,4300,4300,4300,4300,0
20230911,165300,76956665,4300,4300,4300,4300,0
20230911,165200,76956665,4300,4300,4300,4300,0
20230911,165100,76956665,4300,4300,4300,4300,0
20230911,165000,76956665,4300,4300,4300,4300,0
20230911,164900,76956665,4300,4300,4300,4300,0
20230911,164800,76956665,4300,4300,4300,4300,0
20230911,164700,76956665,4300,4300,4300,4300,0
20230911,164600,76956665,4300,4300,4300,4300,0
20230911,164500,76956665,4300,4300,4300,4300,0
20230911,164400,76956665,4300,4300,4300,4300,0
20230911,164300,76956665,4300,4300,4300,4300,0
20230911,164200,76956665,4300,4300,4300,4300,0
20230911,164100,76956665,4300,4300,4300,4300,0
20230911,164000,76956665,4300,4300,4300,4300,0
20230911,163900,76956665,4300,4300,4300,4300,0
20230911,163800,76956665,4300,4300,4300,4300,0
20230911,163700,76956665,4300,4300,4300,4300,0
20230911,163600,76956665,4300,4300,4300,4300,0
20230911,163500,76956665,4300,4300,4300,4300,0
20230911,163400,76956665,4300,4300,4300,4300,0
20230911,163300,76956665,4300,4300,4300,4300,0
20230911,163200,76956665,4300,4300,4300,4300,0
20230911,163100,76956665,4300,4300,4300,4300,0
20230911,163000,76956665,4300,4300,4300,4300,0
20230911,162900,76956665,4300,4300,4300,4300,78
20230911,162800,76956665,4300,4300,4300,4300,0
20230911,162700,76956665,4300,4300,4300,4300,0
20230911,162600,76956665,4300,4300,4300,4300,0
20230911,162500,76956665,4300,4300,4300,4300,0
20230911,162400,76956665,4300,4300,4300,4300,0
20230911,162300,76956665,4300,4300,4300,4300,0
20230911,162200,76956665,4300,4300,4300,4300,0
20230911,162100,76956665,4300,4300,4300,4300,0
20230911,162000,76956665,4300,4300,4300,4300,0
20230911,161900,76956665,4300,4300,4300,4300,0
20230911,161800,76956665,4300,4300,4300,4300,0
20230911,161700,76956665,4300,4300,4300,4300,0
20230911,161600,76956665,4300,4300,4300,4300,0
20230911,161500,76956665,4300,4300,4300,4300,0
20230911,161400,76956665,4300,4300,4300,4300,0
20230911,161300,76956665,4300,4300,4300,4300,0
20230911,161200,76956665,4300,4300,4300,4300,0
20230911,161100,76956665,4300,4300,4300,4300,0
20230911,161000,76956665,4300,4300,4300,4300,0
20230911,160900,76956665,4300,4300,4300,4300,0
20230911,160800,76956665,4300,4300,4300,4300,0
20230911,160700,76956665,4300,4300,4300,4300,0
20230911,160600,76956665,4300,4300,4300,4300,0
20230911,160500,76956665,4300,4300,4300,4300,0
20230911,160400,76956665,4300,4300,4300,4300,0
20230911,160300,76956665,4300,4300,4300,4300,0
20230911,160200,76956665,4300,4300,4300,4300,0
20230911,160100,76956665,4300,4300,4300,4300,0
20230911,160000,76956665,4300,4300,4300,4300,0
20230911,155900,76956665,4300,4300,4300,4300,78
20230911,155800,76956665,4300,4300,4300,4300,0
20230911,155700,76956665,4300,4300,4300,4300,0
20230911,155600,76956665,4300,4300,4300,4300,0
20230911,155500,76956665,4300,4300,4300,4300,0
20230911,155400,76956665,4300,4300,4300,4300,0
20230911,155300,76956665,4300,4300,4300,4300,0
20230911,155200,76956665,4300,4300,4300,4300,0
20230911,155100,76956665,4300,4300,4300,4300,0
20230911,155000,76956665,4300,4300,4300,4300,0
20230911,154900,76956665,4300,4300,4300,4300,0
20230911,154800,76956665,4300,4300,4300,4300,0
20230911,154700,76956665,4300,4300,4300,4300,0
20230911,154600,76956665,4300,4300,4300,4300,0
20230911,154500,76956665,4300,4300,4300,4300,0
20230911,154400,76956665,4300,4300,4300,4300,0
20230911,154300,76956665,4300,4300,4300,4300,0
20230911,154200,76956665,4300,4300,4300,4300,0
20230911,154100,76956665,4300,4300,4300,4300,0
20230911,154000,76956665,4300,4300,4300,4300,0
20230911,153900,76956665,4300,4300,4300,4300,0
20230911,153800,76956665,4300,4300,4300,4300,0
20230911,153700,76956665,4300,4300,4300,4300,0
20230911,153600,76956665,4300,4300,4300,4300,0
20230911,153500,76956665,4300,4300,4300,4300,0
20230911,153400,76956665,4300,4300,4300,4300,0
20230911,153300,76956665,4300,4300,4300,4300,0
20230911,153200,76956665,4300,4300,4300,4300,0
20230911,153100,76956665,4300,4300,4300,4300,0
20230911,153000,76956665,4300,4300,4300,4300,78
20230911,152900,76621265,4300,4300,4300,4300,0
20230911,152800,76621265,4300,4300,4300,4300,0
20230911,152700,76621265,4300,4300,4300,4300,0
20230911,152600,76621265,4300,4300,4300,4300,0
20230911,152500,76621265,4300,4300,4300,4300,0
20230911,152400,76621265,4300,4300,4300,4300,0
20230911,152300,76621265,4300,4300,4300,4300,0
20230911,152200,76621265,4300,4300,4300,4300,0
20230911,152100,76621265,4300,4300,4300,4300,0
20230911,152000,76621265,4300,4300,4300,4300,0
20230911,151900,76621265,4300,4300,4300,4275,9
20230911,151800,76582615,4300,4300,4300,4300,4
20230911,151700,76565415,4295,4295,4295,4295,5
20230911,151600,76543940,4295,4295,4295,4295,0
20230911,151500,76543940,4295,4295,4295,4295,7
20230911,151400,76513875,4295,4295,4295,4295,0
20230911,151300,76513875,4295,4295,4295,4295,1
20230911,151200,76509580,4295,4295,4295,4295,5
20230911,151100,76488105,4295,4295,4295,4295,25
20230911,151000,76380730,4285,4285,4285,4285,0
20230911,150900,76380730,4285,4285,4285,4285,1
20230911,150800,76376445,4290,4290,4290,4290,0
20230911,150700,76376445,4290,4290,4290,4290,1000
20230911,150600,72086445,4290,4290,4290,4290,0
20230911,150500,72086445,4290,4290,4290,4290,0
20230911,150400,72086445,4290,4285,4290,4285,20
20230911,150300,72000650,4290,4290,4290,4290,0
20230911,150200,72000650,4290,4290,4290,4290,0
20230911,150100,72000650,4290,4270,4290,4270,45
20230911,150000,71808480,4265,4265,4265,4265,0
20230911,145900,71808480,4265,4265,4265,4265,0
20230911,145800,71808480,4265,4265,4265,4265,0
20230911,145700,71808480,4265,4270,4270,4265,219
20230911,145600,70874440,4270,4270,4270,4270,66
20230911,145500,70592620,4290,4290,4290,4290,0
20230911,145400,70592620,4290,4290,4290,4290,0
20230911,145300,70592620,4290,4290,4290,4290,0
20230911,145200,70592620,4290,4290,4290,4290,27
20230911,145100,70476790,4265,4280,4290,4265,4402
20230911,145000,51690465,4280,4285,4285,4280,729
20230911,144900,48568340,4285,4285,4285,4285,0
20230911,144800,48568340,4285,4285,4285,4285,0
20230911,144700,48568340,4285,4285,4285,4285,0
20230911,144600,48568340,4285,4285,4285,4285,2
20230911,144500,48559770,4285,4285,4285,4285,18
20230911,144400,48482640,4285,4285,4285,4285,0
20230911,144300,48482640,4285,4285,4285,4285,0
20230911,144200,48482640,4285,4285,4285,4285,2
20230911,144100,48474070,4285,4290,4290,4285,35
20230911,144000,48323925,4290,4290,4290,4290,0
20230911,143900,48323925,4290,4290,4290,4290,0
20230911,143800,48323925,4290,4290,4290,4290,0
20230911,143700,48323925,4290,4295,4295,4290,7
20230911,143600,48293885,4295,4295,4295,4295,11
20230911,143500,48246640,4295,4295,4295,4295,29
20230911,143400,48122085,4295,4295,4295,4295,4
20230911,143300,48104905,4295,4295,4295,4295,3
20230911,143200,48092020,4295,4295,4295,4295,1
20230911,143100,48087725,4295,4295,4295,4295,1
20230911,143000,48083430,4295,4295,4295,4295,1
20230911,142900,48079135,4295,4295,4295,4295,51
20230911,142800,47860090,4295,4295,4295,4295,4
20230911,142700,47842910,4295,4295,4295,4295,2
20230911,142600,47834320,4295,4295,4295,4295,1
20230911,142500,47830025,4295,4295,4295,4295,1
20230911,142400,47825730,4295,4295,4295,4295,1
20230911,142300,47821435,4295,4295,4295,4295,142
20230911,142200,47211545,4295,4295,4295,4295,0
20230911,142100,47211545,4295,4295,4295,4295,0
20230911,142000,47211545,4295,4295,4295,4295,0
20230911,141900,47211545,4295,4295,4295,4295,0
20230911,141800,47211545,4295,4295,4295,4295,0
20230911,141700,47211545,4295,4295,4295,4295,0
20230911,141600,47211545,4295,4295,4295,4295,0
20230911,141500,47211545,4295,4295,4295,4295,111
20230911,141400,46734800,4295,4295,4295,4295,4
20230911,141300,46717620,4295,4295,4295,4295,0
20230911,141200,46717620,4295,4295,4295,4295,109
20230911,141100,46249465,4295,4295,4295,4295,0
20230911,141000,46249465,4295,4295,4295,4295,1
20230911,140900,46245170,4295,4295,4295,4295,0
20230911,140800,46245170,4295,4295,4295,4295,6
20230911,140700,46219400,4300,4300,4300,4300,0
20230911,140600,46219400,4300,4300,4300,4300,0
20230911,140500,46219400,4300,4300,4300,4300,0
20230911,140400,46219400,4300,4300,4300,4300,0
20230911,140300,46219400,4300,4300,4300,4300,0
20230911,140200,46219400,4300,4300,4300,4300,0
20230911,140100,46219400,4300,4300,4300,4300,0
20230911,140000,46219400,4300,4300,4300,4300,0
20230911,135900,46219400,4300,4300,4300,4300,0
20230911,135800,46219400,4300,4300,4300,4300,22
20230911,135700,46124800,4300,4300,4300,4300,0
20230911,135600,46124800,4300,4300,4300,4300,0
20230911,135500,46124800,4300,4300,4300,4300,0
20230911,135400,46124800,4300,4300,4300,4300,0
20230911,135300,46124800,4300,4300,4300,4300,0
20230911,135200,46124800,4300,4300,4300,4300,0
20230911,135100,46124800,4300,4300,4300,4300,0
20230911,135000,46124800,4300,4300,4300,4300,0
20230911,134900,46124800,4300,4300,4300,4300,0
20230911,134800,46124800,4300,4300,4300,4300,0
20230911,134700,46124800,4300,4300,4300,4300,0
20230911,134600,46124800,4300,4300,4300,4300,0
20230911,134500,46124800,4300,4300,4300,4300,0
20230911,134400,46124800,4300,4300,4300,4300,0
20230911,134300,46124800,4300,4300,4300,4300,1
20230911,134200,46120500,4300,4300,4300,4300,0
20230911,134100,46120500,4300,4300,4300,4300,1
20230911,134000,46116200,4300,4300,4300,4300,0
20230911,133900,46116200,4300,4300,4300,4300,0
20230911,133800,46116200,4300,4300,4300,4300,0
20230911,133700,46116200,4300,4300,4300,4300,0
20230911,133600,46116200,4300,4300,4300,4300,0
20230911,133500,46116200,4300,4300,4300,4300,0
20230911,133400,46116200,4300,4300,4300,4300,0
20230911,133300,46116200,4300,4300,4300,4300,0
20230911,133200,46116200,4300,4300,4300,4300,0
20230911,133100,46116200,4300,4300,4300,4300,0
20230911,133000,46116200,4300,4300,4300,4300,0
20230911,132900,46116200,4300,4300,4300,4300,40
20230911,132800,45944200,4295,4295,4295,4295,0
20230911,132700,45944200,4295,4295,4295,4295,6
20230911,132600,45918430,4295,4295,4295,4295,18
20230911,132500,45841120,4290,4290,4290,4290,0
20230911,132400,45841120,4290,4290,4290,4290,0
20230911,132300,45841120,4290,4290,4290,4290,0
20230911,132200,45841120,4290,4290,4290,4290,956
20230911,132100,41739880,4290,4290,4290,4290,5
20230911,132000,41718430,4285,4285,4285,4285,0
20230911,131900,41718430,4285,4285,4285,4285,5
20230911,131800,41697005,4290,4290,4290,4290,0
20230911,131700,41697005,4290,4290,4290,4290,0
20230911,131600,41697005,4290,4290,4290,4290,0
20230911,131500,41697005,4290,4290,4290,4290,0
20230911,131400,41697005,4290,4290,4290,4290,0
20230911,131300,41697005,4290,4290,4290,4290,0
20230911,131200,41697005,4290,4290,4290,4290,87
20230911,131100,41323775,4290,4285,4290,4285,11
20230911,131000,41276625,4290,4290,4290,4290,0
20230911,130900,41276625,4290,4290,4290,4290,0
20230911,130800,41276625,4290,4290,4290,4290,4
20230911,130700,41259465,4290,4290,4290,4290,1
20230911,130600,41255175,4290,4290,4290,4290,0
20230911,130500,41255175,4290,4290,4290,4290,0
20230911,130400,41255175,4290,4285,4290,4280,115
20230911,130300,40762725,4275,4275,4275,4275,0
20230911,130200,40762725,4275,4275,4275,4275,0
20230911,130100,40762725,4275,4275,4275,4275,0
20230911,130000,40762725,4275,4275,4275,4275,0
20230911,125900,40762725,4275,4275,4275,4275,0
20230911,125800,40762725,4275,4275,4275,4275,0
20230911,125700,40762725,4275,4275,4275,4275,0
20230911,125600,40762725,4275,4275,4275,4275,0
20230911,125500,40762725,4275,4275,4275,4275,0
20230911,125400,40762725,4275,4275,4275,4275,0
20230911,125300,40762725,4275,4275,4275,4275,0
20230911,125200,40762725,4275,4275,4275,4275,0
20230911,125100,40762725,4275,4275,4275,4275,0
20230911,125000,40762725,4275,4275,4275,4275,0
20230911,124900,40762725,4275,4275,4275,4275,0
20230911,124800,40762725,4275,4275,4275,4275,0
20230911,124700,40762725,4275,4275,4275,4275,0
20230911,124600,40762725,4275,4275,4275,4275,0
20230911,124500,40762725,4275,4275,4275,4275,0
20230911,124400,40762725,4275,4275,4275,4275,0
20230911,124300,40762725,4275,4275,4275,4275,0
20230911,124200,40762725,4275,4275,4275,4275,0
20230911,124100,40762725,4275,4275,4275,4275,0
20230911,124000,40762725,4275,4275,4275,4275,200
20230911,123900,39907725,4275,4275,4275,4275,0
20230911,123800,39907725,4275,4275,4275,4275,0
20230911,123700,39907725,4275,4275,4275,4275,0
20230911,123600,39907725,4275,4275,4275,4275,0
20230911,123500,39907725,4275,4275,4275,4275,50
20230911,123400,39693975,4275,4275,4275,4275,0
20230911,123300,39693975,4275,4290,4290,4275,600
20230911,123200,37127475,4290,4290,4290,4290,0
20230911,123100,37127475,4290,4290,4290,4290,0
20230911,123000,37127475,4290,4290,4290,4290,0
20230911,122900,37127475,4290,4290,4290,4290,0
20230911,122800,37127475,4290,4290,4290,4290,0
20230911,122700,37127475,4290,4290,4290,4290,0
20230911,122600,37127475,4290,4290,4290,4290,0
20230911,122500,37127475,4290,4290,4290,4290,0
20230911,122400,37127475,4290,4280,4290,4280,23
20230911,122300,37028985,4280,4280,4280,4280,0
20230911,122200,37028985,4280,4280,4280,4280,0
20230911,122100,37028985,4280,4280,4280,4280,19
20230911,122000,36947665,4290,4290,4290,4290,28
20230911,121900,36827545,4275,4275,4275,4275,0
20230911,121800,36827545,4275,4275,4275,4275,0
20230911,121700,36827545,4275,4275,4275,4275,0
20230911,121600,36827545,4275,4275,4275,4275,0
20230911,121500,36827545,4275,4275,4275,4275,1
20230911,121400,36823270,4275,4290,4290,4275,2
20230911,121300,36814705,4275,4280,4280,4275,42
20230911,121200,36635140,4275,4275,4275,4275,0
20230911,121100,36635140,4275,4275,4275,4275,100
20230911,121000,36207640,4280,4280,4280,4280,0
20230911,120900,36207640,4280,4280,4280,4280,0
20230911,120800,36207640,4280,4280,4280,4280,25
20230911,120700,36100640,4285,4285,4285,4285,66
20230911,120600,35817830,4285,4285,4285,4285,0
20230911,120500,35817830,4285,4285,4285,4285,0
20230911,120400,35817830,4285,4285,4285,4285,0
20230911,120300,35817830,4285,4285,4285,4285,239
20230911,120200,34793715,4285,4285,4285,4285,12
20230911,120100,34742295,4285,4285,4285,4285,1
20230911,120000,34738010,4285,4285,4285,4285,0
20230911,115900,34738010,4285,4285,4285,4285,11
20230911,115800,34690875,4285,4285,4285,4285,0
20230911,115700,34690875,4285,4285,4285,4285,0
20230911,115600,34690875,4285,4285,4285,4285,0
20230911,115500,34690875,4285,4285,4285,4285,8
20230911,115400,34656595,4290,4290,4290,4290,1
20230911,115300,34652305,4290,4290,4290,4290,1
20230911,115200,34648015,4290,4290,4290,4290,3
20230911,115100,34635145,4290,4290,4290,4290,1
20230911,115000,34630855,4290,4290,4290,4290,1
20230911,114900,34626565,4290,4290,4290,4290,1
20230911,114800,34622275,4290,4290,4290,4290,1
20230911,114700,34617985,4290,4290,4290,4290,1
20230911,114600,34613695,4290,4290,4290,4290,1
20230911,114500,34609405,4290,4290,4290,4290,1
20230911,114400,34605115,4290,4290,4290,4290,1
20230911,114300,34600825,4290,4290,4290,4290,2
20230911,114200,34592245,4290,4290,4290,4290,0
20230911,114100,34592245,4290,4290,4290,4290,0
20230911,114000,34592245,4290,4290,4290,4290,0
20230911,113900,34592245,4290,4290,4290,4290,0
20230911,113800,34592245,4290,4295,4295,4290,6
20230911,113700,34566500,4295,4295,4295,4295,35
20230911,113600,34416175,4295,4295,4295,4295,1
20230911,113500,34411880,4295,4295,4295,4295,1
20230911,113400,34407585,4295,4295,4295,4295,1
20230911,113300,34403290,4295,4295,4295,4295,1
20230911,113200,34398995,4295,4295,4295,4295,1
20230911,113100,34394700,4295,4295,4295,4295,1
20230911,113000,34390405,4295,4295,4295,4295,0
20230911,112900,34390405,4295,4285,4295,4285,4
20230911,112800,34373255,4285,4285,4285,4285,11
20230911,112700,34326120,4285,4285,4285,4285,0
20230911,112600,34326120,4285,4285,4285,4285,0
20230911,112500,34326120,4285,4285,4285,4285,0
20230911,112400,34326120,4285,4285,4285,4285,0
20230911,112300,34326120,4285,4285,4285,4285,0
20230911,112200,34326120,4285,4285,4285,4285,3
20230911,112100,34313265,4285,4290,4290,4285,17
20230911,112000,34240375,4295,4295,4295,4295,2
20230911,111900,34231785,4295,4295,4295,4295,0
20230911,111800,34231785,4295,4295,4295,4295,0
20230911,111700,34231785,4295,4295,4295,4295,0
20230911,111600,34231785,4295,4295,4295,4295,11
20230911,111500,34184540,4295,4295,4295,4295,0
20230911,111400,34184540,4295,4295,4295,4295,0
20230911,111300,34184540,4295,4295,4295,4295,0
20230911,111200,34184540,4295,4285,4295,4285,12
20230911,111100,34133110,4295,4295,4295,4295,0
20230911,111000,34133110,4295,4295,4295,4295,1
20230911,110900,34128815,4295,4295,4295,4295,0
20230911,110800,34128815,4295,4295,4295,4295,0
20230911,110700,34128815,4295,4295,4295,4295,0
20230911,110600,34128815,4295,4295,4295,4295,2
20230911,110500,34120225,4295,4295,4295,4295,0
20230911,110400,34120225,4295,4295,4295,4295,0
20230911,110300,34120225,4295,4270,4295,4270,136
20230911,110200,33539180,4295,4295,4295,4295,0
20230911,110100,33539180,4295,4295,4295,4295,0
20230911,110000,33539180,4295,4270,4295,4270,8
20230911,105900,33504990,4295,4295,4295,4265,133
20230911,105800,32937060,4295,4295,4295,4295,1
20230911,105700,32932765,4295,4295,4295,4295,2
20230911,105600,32924175,4295,4295,4295,4295,1
20230911,105500,32919880,4295,4295,4295,4295,2
20230911,105400,32911290,4295,4295,4295,4295,1
20230911,105300,32906995,4295,4295,4295,4295,3
20230911,105200,32894110,4295,4295,4295,4295,0
20230911,105100,32894110,4295,4295,4295,4295,0
20230911,105000,32894110,4295,4295,4295,4295,0
20230911,104900,32894110,4295,4295,4295,4295,0
20230911,104800,32894110,4295,4295,4300,4295,104
20230911,104700,32447375,4295,4275,4295,4275,455
20230911,104600,30501160,4275,4275,4275,4275,2
20230911,104500,30492610,4275,4275,4275,4275,0
20230911,104400,30492610,4275,4275,4275,4275,0
20230911,104300,30492610,4275,4275,4275,4275,0
20230911,104200,30492610,4275,4275,4275,4275,0
20230911,104100,30492610,4275,4275,4275,4275,0
20230911,104000,30492610,4275,4265,4275,4265,33
20230911,103900,30351825,4265,4265,4265,4265,24
20230911,103800,30249465,4275,4270,4275,4270,21
20230911,103700,30159785,4275,4275,4275,4275,0
20230911,103600,30159785,4275,4275,4275,4275,0
20230911,103500,30159785,4275,4275,4275,4275,15
20230911,103400,30095660,4265,4270,4275,4265,44
20230911,103300,29907885,4275,4275,4275,4275,0
20230911,103200,29907885,4275,4275,4275,4275,0
20230911,103100,29907885,4275,4275,4275,4275,256
20230911,103000,28813485,4275,4275,4275,4275,19
20230911,102900,28732260,4295,4280,4295,4280,23
20230911,102800,28633790,4295,4295,4295,4295,0
20230911,102700,28633790,4295,4295,4295,4280,24
20230911,102600,28531040,4280,4280,4280,4280,0
20230911,102500,28531040,4280,4280,4280,4280,0
20230911,102400,28531040,4280,4280,4280,4280,5
20230911,102300,28509640,4295,4290,4295,4290,45
20230911,102200,28316515,4295,4295,4300,4260,701
20230911,102100,25325995,4300,4300,4300,4300,3
20230911,102000,25313095,4300,4300,4300,4300,3
20230911,101900,25300195,4300,4300,4300,4300,0
20230911,101800,25300195,4300,4300,4300,4300,2
20230911,101700,25291595,4300,4300,4300,4300,2
20230911,101600,25282995,4300,4300,4300,4300,0
20230911,101500,25282995,4300,4300,4300,4300,0
20230911,101400,25282995,4300,4300,4300,4300,0
20230911,101300,25282995,4300,4300,4300,4300,0
20230911,101200,25282995,4300,4310,4310,4300,12
20230911,101100,25231375,4300,4300,4300,4300,0
20230911,101000,25231375,4300,4300,4300,4300,0
20230911,100900,25231375,4300,4300,4300,4300,1
20230911,100800,25227075,4315,4315,4315,4315,0
20230911,100700,25227075,4315,4315,4315,4315,0
20230911,100600,25227075,4315,4315,4315,4300,128
20230911,100500,24676435,4315,4315,4315,4315,5
20230911,100400,24654860,4315,4315,4315,4315,6
20230911,100300,24628970,4315,4315,4315,4315,0
20230911,100200,24628970,4315,4315,4315,4315,5
20230911,100100,24607395,4315,4315,4315,4315,0
20230911,100000,24607395,4315,4315,4315,4315,0
20230911,095900,24607395,4315,4315,4315,4315,9
20230911,095800,24568560,4320,4320,4320,4320,0
20230911,095700,24568560,4320,4320,4320,4320,0
20230911,095600,24568560,4320,4320,4320,4320,0
20230911,095500,24568560,4320,4320,4320,4320,0
20230911,095400,24568560,4320,4320,4320,4320,0
20230911,095300,24568560,4320,4320,4320,4320,30
20230911,095200,24438960,4320,4320,4320,4320,0
20230911,095100,24438960,4320,4320,4320,4320,0
20230911,095000,24438960,4320,4320,4320,4320,7
20230911,094900,24408720,4295,4295,4295,4295,0
20230911,094800,24408720,4295,4295,4295,4295,13
20230911,094700,24352885,4325,4320,4325,4320,18
20230911,094600,24275080,4320,4320,4320,4320,1
20230911,094500,24270760,4300,4300,4300,4300,0
20230911,094400,24270760,4300,4300,4300,4300,12
20230911,094300,24219160,4325,4325,4325,4325,18
20230911,094200,24141310,4295,4295,4295,4295,0
20230911,094100,24141310,4295,4300,4300,4295,385
20230911,094000,22486780,4300,4300,4300,4300,0
20230911,093900,22486780,4300,4300,4300,4300,207
20230911,093800,21596680,4325,4300,4325,4300,2
20230911,093700,21588055,4330,4330,4330,4330,120
20230911,093600,21068455,4330,4330,4330,4330,1
20230911,093500,21064125,4295,4300,4300,4295,100
20230911,093400,20634230,4335,4335,4335,4335,1
20230911,093300,20629895,4335,4335,4335,4335,0
20230911,093200,20629895,4335,4335,4335,4335,1
20230911,093100,20625560,4335,4335,4335,4335,0
20230911,093000,20625560,4335,4335,4335,4335,0
20230911,092900,20625560,4335,4335,4335,4335,0
20230911,092800,20625560,4335,4335,4335,4335,0
20230911,092700,20625560,4335,4335,4335,4335,0
20230911,092600,20625560,4335,4335,4335,4335,0
20230911,092500,20625560,4335,4335,4335,4335,0
20230911,092400,20625560,4335,4335,4335,4335,1
20230911,092300,20621225,4330,4330,4330,4330,40
20230911,092200,20448025,4330,4330,4330,4330,1
20230911,092100,20443695,4305,4305,4305,4305,2
20230911,092000,20435085,4300,4300,4300,4300,0
20230911,091900,20435085,4300,4330,4330,4300,11
20230911,091800,20387755,4305,4305,4305,4305,46
20230911,091700,20189725,4285,4285,4285,4285,0
20230911,091600,20189725,4285,4285,4285,4285,241
20230911,091500,19157040,4285,4285,4285,4285,197
20230911,091400,18312895,4200,4275,4275,4200,1293
20230911,091300,12855965,4275,4285,4285,4275,319
20230911,091200,11490640,4285,4300,4300,4285,316
20230911,091100,10132950,4300,4290,4300,4290,8
20230911,091000,10098610,4280,4280,4280,4280,0
20230911,090900,10098610,4280,4280,4280,4280,10
20230911,090800,10055810,4290,4300,4300,4285,740
20230911,090700,6878960,4305,4305,4305,4305,0
20230911,090600,6878960,4305,4305,4305,4305,0
20230911,090500,6878960,4305,4305,4305,4305,0
20230911,090400,6878960,4305,4305,4305,4305,1
20230911,090300,6874655,4305,4305,4305,4305,1
20230911,090200,6870350,4305,4305,4305,4305,0
20230911,090100,6870350,4305,4305,4305,4305,50
20230911,090000,6655100,4305,4330,4330,4295,1540