KissMeData/042500/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191600,55928185,4235,4235,4235,4235,112
20230907,191500,55928185,4235,4235,4235,4235,0
20230907,191400,55928185,4235,4235,4235,4235,0
20230907,191300,55928185,4235,4235,4235,4235,0
20230907,191200,55928185,4235,4235,4235,4235,0
20230907,191100,55928185,4235,4235,4235,4235,0
20230907,191000,55928185,4235,4235,4235,4235,0
20230907,190900,55928185,4235,4235,4235,4235,0
20230907,190800,55928185,4235,4235,4235,4235,0
20230907,190700,55928185,4235,4235,4235,4235,0
20230907,190600,55928185,4235,4235,4235,4235,0
20230907,190500,55928185,4235,4235,4235,4235,0
20230907,190400,55928185,4235,4235,4235,4235,0
20230907,190300,55928185,4235,4235,4235,4235,0
20230907,190200,55928185,4235,4235,4235,4235,0
20230907,190100,55928185,4235,4235,4235,4235,0
20230907,190000,55928185,4235,4235,4235,4235,0
20230907,185900,55928185,4235,4235,4235,4235,0
20230907,185800,55928185,4235,4235,4235,4235,0
20230907,185700,55928185,4235,4235,4235,4235,0
20230907,185600,55928185,4235,4235,4235,4235,0
20230907,185500,55928185,4235,4235,4235,4235,0
20230907,185400,55928185,4235,4235,4235,4235,0
20230907,185300,55928185,4235,4235,4235,4235,0
20230907,185200,55928185,4235,4235,4235,4235,0
20230907,185100,55928185,4235,4235,4235,4235,0
20230907,185000,55928185,4235,4235,4235,4235,0
20230907,184900,55928185,4235,4235,4235,4235,0
20230907,184800,55928185,4235,4235,4235,4235,0
20230907,184700,55928185,4235,4235,4235,4235,0
20230907,184600,55928185,4235,4235,4235,4235,112
20230907,184500,55928185,4235,4235,4235,4235,0
20230907,184400,55928185,4235,4235,4235,4235,0
20230907,184300,55928185,4235,4235,4235,4235,0
20230907,184200,55928185,4235,4235,4235,4235,0
20230907,184100,55928185,4235,4235,4235,4235,0
20230907,184000,55928185,4235,4235,4235,4235,0
20230907,183900,55928185,4235,4235,4235,4235,0
20230907,183800,55928185,4235,4235,4235,4235,0
20230907,183700,55928185,4235,4235,4235,4235,0
20230907,183600,55928185,4235,4235,4235,4235,0
20230907,183500,55928185,4235,4235,4235,4235,0
20230907,183400,55928185,4235,4235,4235,4235,0
20230907,183300,55928185,4235,4235,4235,4235,0
20230907,183200,55928185,4235,4235,4235,4235,0
20230907,183100,55928185,4235,4235,4235,4235,0
20230907,183000,55928185,4235,4235,4235,4235,0
20230907,182900,55928185,4235,4235,4235,4235,0
20230907,182800,55928185,4235,4235,4235,4235,0
20230907,182700,55928185,4235,4235,4235,4235,0
20230907,182600,55928185,4235,4235,4235,4235,0
20230907,182500,55928185,4235,4235,4235,4235,0
20230907,182400,55928185,4235,4235,4235,4235,0
20230907,182300,55928185,4235,4235,4235,4235,0
20230907,182200,55928185,4235,4235,4235,4235,0
20230907,182100,55928185,4235,4235,4235,4235,0
20230907,182000,55928185,4235,4235,4235,4235,0
20230907,181900,55928185,4235,4235,4235,4235,0
20230907,181800,55928185,4235,4235,4235,4235,0
20230907,181700,55928185,4235,4235,4235,4235,0
20230907,181600,55928185,4235,4235,4235,4235,112
20230907,181500,55928185,4235,4235,4235,4235,0
20230907,181400,55928185,4235,4235,4235,4235,0
20230907,181300,55928185,4235,4235,4235,4235,0
20230907,181200,55928185,4235,4235,4235,4235,0
20230907,181100,55928185,4235,4235,4235,4235,0
20230907,181000,55928185,4235,4235,4235,4235,0
20230907,180900,55928185,4235,4235,4235,4235,0
20230907,180800,55928185,4235,4235,4235,4235,0
20230907,180700,55928185,4235,4235,4235,4235,0
20230907,180600,55928185,4235,4235,4235,4235,0
20230907,180500,55928185,4235,4235,4235,4235,0
20230907,180400,55928185,4235,4235,4235,4235,0
20230907,180300,55928185,4235,4235,4235,4235,0
20230907,180200,55928185,4235,4235,4235,4235,0
20230907,180100,55928185,4235,4235,4235,4235,0
20230907,180000,55928185,4235,4235,4235,4235,0
20230907,175900,55928185,4235,4235,4235,4235,0
20230907,175800,55928185,4235,4235,4235,4235,0
20230907,175700,55928185,4235,4235,4235,4235,0
20230907,175600,55928185,4235,4235,4235,4235,0
20230907,175500,55928185,4235,4235,4235,4235,0
20230907,175400,55928185,4235,4235,4235,4235,0
20230907,175300,55928185,4235,4235,4235,4235,0
20230907,175200,55928185,4235,4235,4235,4235,0
20230907,175100,55928185,4235,4235,4235,4235,0
20230907,175000,55928185,4235,4235,4235,4235,0
20230907,174900,55928185,4235,4235,4235,4235,0
20230907,174800,55928185,4235,4235,4235,4235,0
20230907,174700,55928185,4235,4235,4235,4235,0
20230907,174600,55928185,4235,4235,4235,4235,112
20230907,174500,55928185,4235,4235,4235,4235,0
20230907,174400,55928185,4235,4235,4235,4235,0
20230907,174300,55928185,4235,4235,4235,4235,0
20230907,174200,55928185,4235,4235,4235,4235,0
20230907,174100,55928185,4235,4235,4235,4235,0
20230907,174000,55928185,4235,4235,4235,4235,0
20230907,173900,55928185,4235,4235,4235,4235,0
20230907,173800,55928185,4235,4235,4235,4235,0
20230907,173700,55928185,4235,4235,4235,4235,0
20230907,173600,55928185,4235,4235,4235,4235,0
20230907,173500,55928185,4235,4235,4235,4235,0
20230907,173400,55928185,4235,4235,4235,4235,0
20230907,173300,55928185,4235,4235,4235,4235,0
20230907,173200,55928185,4235,4235,4235,4235,0
20230907,173100,55928185,4235,4235,4235,4235,0
20230907,173000,55928185,4235,4235,4235,4235,0
20230907,172900,55928185,4235,4235,4235,4235,0
20230907,172800,55928185,4235,4235,4235,4235,0
20230907,172700,55928185,4235,4235,4235,4235,0
20230907,172600,55928185,4235,4235,4235,4235,0
20230907,172500,55928185,4235,4235,4235,4235,0
20230907,172400,55928185,4235,4235,4235,4235,0
20230907,172300,55928185,4235,4235,4235,4235,0
20230907,172200,55928185,4235,4235,4235,4235,0
20230907,172100,55928185,4235,4235,4235,4235,0
20230907,172000,55928185,4235,4235,4235,4235,0
20230907,171900,55928185,4235,4235,4235,4235,0
20230907,171800,55928185,4235,4235,4235,4235,0
20230907,171700,55928185,4235,4235,4235,4235,0
20230907,171600,55928185,4235,4235,4235,4235,112
20230907,171500,55928185,4235,4235,4235,4235,0
20230907,171400,55928185,4235,4235,4235,4235,0
20230907,171300,55928185,4235,4235,4235,4235,0
20230907,171200,55928185,4235,4235,4235,4235,0
20230907,171100,55928185,4235,4235,4235,4235,0
20230907,171000,55928185,4235,4235,4235,4235,0
20230907,170900,55928185,4235,4235,4235,4235,0
20230907,170800,55928185,4235,4235,4235,4235,0
20230907,170700,55928185,4235,4235,4235,4235,0
20230907,170600,55928185,4235,4235,4235,4235,0
20230907,170500,55928185,4235,4235,4235,4235,0
20230907,170400,55928185,4235,4235,4235,4235,0
20230907,170300,55928185,4235,4235,4235,4235,0
20230907,170200,55928185,4235,4235,4235,4235,0
20230907,170100,55928185,4235,4235,4235,4235,0
20230907,170000,55928185,4235,4235,4235,4235,0
20230907,165900,55928185,4235,4235,4235,4235,0
20230907,165800,55928185,4235,4235,4235,4235,0
20230907,165700,55928185,4235,4235,4235,4235,0
20230907,165600,55928185,4235,4235,4235,4235,0
20230907,165500,55928185,4235,4235,4235,4235,0
20230907,165400,55928185,4235,4235,4235,4235,0
20230907,165300,55928185,4235,4235,4235,4235,0
20230907,165200,55928185,4235,4235,4235,4235,0
20230907,165100,55928185,4235,4235,4235,4235,0
20230907,165000,55928185,4235,4235,4235,4235,0
20230907,164900,55928185,4235,4235,4235,4235,0
20230907,164800,55928185,4235,4235,4235,4235,0
20230907,164700,55928185,4235,4235,4235,4235,0
20230907,164600,55928185,4235,4235,4235,4235,112
20230907,164500,55928185,4235,4235,4235,4235,0
20230907,164400,55928185,4235,4235,4235,4235,0
20230907,164300,55928185,4235,4235,4235,4235,0
20230907,164200,55928185,4235,4235,4235,4235,0
20230907,164100,55928185,4235,4235,4235,4235,0
20230907,164000,55928185,4235,4235,4235,4235,0
20230907,163900,55928185,4235,4235,4235,4235,0
20230907,163800,55928185,4235,4235,4235,4235,0
20230907,163700,55928185,4235,4235,4235,4235,0
20230907,163600,55928185,4235,4235,4235,4235,0
20230907,163500,55928185,4235,4235,4235,4235,0
20230907,163400,55928185,4235,4235,4235,4235,0
20230907,163300,55928185,4235,4235,4235,4235,0
20230907,163200,55928185,4235,4235,4235,4235,0
20230907,163100,55928185,4235,4235,4235,4235,0
20230907,163000,55928185,4235,4235,4235,4235,0
20230907,162900,55928185,4235,4235,4235,4235,0
20230907,162800,55928185,4235,4235,4235,4235,0
20230907,162700,55928185,4235,4235,4235,4235,0
20230907,162600,55928185,4235,4235,4235,4235,0
20230907,162500,55928185,4235,4235,4235,4235,0
20230907,162400,55928185,4235,4235,4235,4235,0
20230907,162300,55928185,4235,4235,4235,4235,0
20230907,162200,55928185,4235,4235,4235,4235,0
20230907,162100,55928185,4235,4235,4235,4235,0
20230907,162000,55928185,4235,4235,4235,4235,0
20230907,161900,55928185,4235,4235,4235,4235,0
20230907,161800,55928185,4235,4235,4235,4235,0
20230907,161700,55928185,4235,4235,4235,4235,0
20230907,161600,55928185,4235,4235,4235,4235,112
20230907,161500,55928185,4235,4235,4235,4235,0
20230907,161400,55928185,4235,4235,4235,4235,0
20230907,161300,55928185,4235,4235,4235,4235,0
20230907,161200,55928185,4235,4235,4235,4235,0
20230907,161100,55928185,4235,4235,4235,4235,0
20230907,161000,55928185,4235,4235,4235,4235,0
20230907,160900,55928185,4235,4235,4235,4235,0
20230907,160800,55928185,4235,4235,4235,4235,0
20230907,160700,55928185,4235,4235,4235,4235,0
20230907,160600,55928185,4235,4235,4235,4235,0
20230907,160500,55928185,4235,4235,4235,4235,0
20230907,160400,55928185,4235,4235,4235,4235,0
20230907,160300,55928185,4235,4235,4235,4235,0
20230907,160200,55928185,4235,4235,4235,4235,0
20230907,160100,55928185,4235,4235,4235,4235,0
20230907,160000,55928185,4235,4235,4235,4235,0
20230907,155900,55928185,4235,4235,4235,4235,0
20230907,155800,55928185,4235,4235,4235,4235,0
20230907,155700,55928185,4235,4235,4235,4235,0
20230907,155600,55928185,4235,4235,4235,4235,0
20230907,155500,55928185,4235,4235,4235,4235,0
20230907,155400,55928185,4235,4235,4235,4235,0
20230907,155300,55928185,4235,4235,4235,4235,0
20230907,155200,55928185,4235,4235,4235,4235,0
20230907,155100,55928185,4235,4235,4235,4235,0
20230907,155000,55928185,4235,4235,4235,4235,0
20230907,154900,55928185,4235,4235,4235,4235,0
20230907,154800,55928185,4235,4235,4235,4235,0
20230907,154700,55928185,4235,4235,4235,4235,0
20230907,154600,55928185,4235,4235,4235,4235,112
20230907,154500,55928185,4235,4235,4235,4235,0
20230907,154400,55928185,4235,4235,4235,4235,0
20230907,154300,55928185,4235,4235,4235,4235,0
20230907,154200,55928185,4235,4235,4235,4235,0
20230907,154100,55928185,4235,4235,4235,4235,0
20230907,154000,55928185,4235,4235,4235,4235,0
20230907,153900,55928185,4235,4235,4235,4235,0
20230907,153800,55928185,4235,4235,4235,4235,0
20230907,153700,55928185,4235,4235,4235,4235,0
20230907,153600,55928185,4235,4235,4235,4235,0
20230907,153500,55928185,4235,4235,4235,4235,0
20230907,153400,55928185,4235,4235,4235,4235,0
20230907,153300,55928185,4235,4235,4235,4235,0
20230907,153200,55928185,4235,4235,4235,4235,0
20230907,153100,55928185,4235,4235,4235,4235,0
20230907,153000,55928185,4235,4235,4235,4235,112
20230907,152900,55453865,4225,4225,4225,4225,0
20230907,152800,55453865,4225,4225,4225,4225,0
20230907,152700,55453865,4225,4225,4225,4225,0
20230907,152600,55453865,4225,4225,4225,4225,0
20230907,152500,55453865,4225,4225,4225,4225,0
20230907,152400,55453865,4225,4225,4225,4225,0
20230907,152300,55453865,4225,4225,4225,4225,0
20230907,152200,55453865,4225,4225,4225,4225,0
20230907,152100,55453865,4225,4225,4225,4225,0
20230907,152000,55453865,4225,4225,4225,4225,0
20230907,151900,55453865,4225,4225,4225,4225,0
20230907,151800,55453865,4225,4210,4225,4210,24
20230907,151700,55352765,4180,4190,4190,4180,149
20230907,151600,54729845,4185,4210,4210,4185,43
20230907,151500,54549830,4195,4210,4210,4195,18
20230907,151400,54474250,4220,4220,4220,4220,0
20230907,151300,54474250,4220,4220,4220,4220,0
20230907,151200,54474250,4220,4220,4220,4220,0
20230907,151100,54474250,4220,4220,4220,4220,2
20230907,151000,54465810,4220,4220,4220,4215,6
20230907,150900,54440500,4220,4220,4220,4220,0
20230907,150800,54440500,4220,4220,4220,4220,0
20230907,150700,54440500,4220,4215,4220,4215,28
20230907,150600,54322470,4220,4220,4220,4220,50
20230907,150500,54111470,4220,4220,4220,4220,10
20230907,150400,54069270,4220,4220,4220,4220,0
20230907,150300,54069270,4220,4215,4220,4215,2
20230907,150200,54060835,4215,4215,4215,4215,11
20230907,150100,54014470,4215,4215,4215,4215,1
20230907,150000,54010255,4195,4210,4210,4195,18
20230907,145900,53934490,4210,4210,4210,4210,0
20230907,145800,53934490,4210,4210,4210,4210,0
20230907,145700,53934490,4210,4210,4210,4210,0
20230907,145600,53934490,4210,4210,4210,4210,0
20230907,145500,53934490,4210,4210,4210,4210,10
20230907,145400,53892390,4185,4200,4200,4185,200
20230907,145300,53054265,4210,4210,4210,4210,3
20230907,145200,53041635,4205,4205,4205,4205,0
20230907,145100,53041635,4205,4205,4205,4205,10
20230907,145000,52999585,4210,4210,4210,4210,26
20230907,144900,52890125,4210,4210,4210,4210,2
20230907,144800,52881705,4205,4205,4205,4205,0
20230907,144700,52881705,4205,4210,4210,4205,12
20230907,144600,52831240,4210,4205,4210,4205,32
20230907,144500,52696575,4210,4210,4210,4210,22
20230907,144400,52603955,4210,4210,4210,4210,0
20230907,144300,52603955,4210,4210,4210,4210,0
20230907,144200,52603955,4210,4210,4210,4210,0
20230907,144100,52603955,4210,4210,4210,4210,0
20230907,144000,52603955,4210,4210,4210,4210,5
20230907,143900,52582905,4190,4190,4190,4190,0
20230907,143800,52582905,4190,4205,4205,4190,432
20230907,143700,50770410,4230,4230,4230,4230,2
20230907,143600,50761950,4210,4210,4210,4210,18
20230907,143500,50686170,4230,4230,4230,4230,0
20230907,143400,50686170,4230,4230,4230,4230,0
20230907,143300,50686170,4230,4230,4230,4230,0
20230907,143200,50686170,4230,4230,4230,4230,0
20230907,143100,50686170,4230,4230,4230,4230,1
20230907,143000,50681940,4205,4205,4205,4205,10
20230907,142900,50639890,4235,4235,4235,4235,0
20230907,142800,50639890,4235,4235,4235,4235,0
20230907,142700,50639890,4235,4235,4235,4235,0
20230907,142600,50639890,4235,4235,4235,4235,0
20230907,142500,50639890,4235,4235,4235,4235,0
20230907,142400,50639890,4235,4235,4235,4235,0
20230907,142300,50639890,4235,4235,4235,4235,0
20230907,142200,50639890,4235,4235,4235,4235,0
20230907,142100,50639890,4235,4235,4235,4235,0
20230907,142000,50639890,4235,4220,4235,4220,100
20230907,141900,50217845,4220,4220,4220,4220,0
20230907,141800,50217845,4220,4220,4220,4220,0
20230907,141700,50217845,4220,4220,4220,4220,0
20230907,141600,50217845,4220,4220,4220,4220,0
20230907,141500,50217845,4220,4220,4220,4220,20
20230907,141400,50133445,4220,4220,4220,4220,0
20230907,141300,50133445,4220,4220,4220,4220,0
20230907,141200,50133445,4220,4220,4220,4220,0
20230907,141100,50133445,4220,4220,4220,4220,0
20230907,141000,50133445,4220,4220,4220,4220,0
20230907,140900,50133445,4220,4210,4220,4210,2
20230907,140800,50125015,4210,4210,4210,4210,0
20230907,140700,50125015,4210,4210,4210,4210,0
20230907,140600,50125015,4210,4210,4210,4210,0
20230907,140500,50125015,4210,4210,4210,4210,1
20230907,140400,50120805,4220,4220,4220,4220,0
20230907,140300,50120805,4220,4220,4220,4220,0
20230907,140200,50120805,4220,4220,4220,4220,0
20230907,140100,50120805,4220,4220,4220,4220,2
20230907,140000,50112365,4210,4210,4210,4210,0
20230907,135900,50112365,4210,4210,4210,4210,0
20230907,135800,50112365,4210,4210,4210,4210,0
20230907,135700,50112365,4210,4210,4210,4210,0
20230907,135600,50112365,4210,4210,4210,4210,10
20230907,135500,50070265,4220,4220,4220,4220,0
20230907,135400,50070265,4220,4220,4220,4220,0
20230907,135300,50070265,4220,4220,4220,4220,0
20230907,135200,50070265,4220,4220,4220,4220,0
20230907,135100,50070265,4220,4220,4220,4220,10
20230907,135000,50028065,4220,4220,4220,4220,0
20230907,134900,50028065,4220,4220,4220,4220,0
20230907,134800,50028065,4220,4220,4220,4220,0
20230907,134700,50028065,4220,4220,4220,4220,2
20230907,134600,50019625,4205,4205,4205,4205,0
20230907,134500,50019625,4205,4205,4205,4205,12
20230907,134400,49969165,4230,4230,4230,4230,0
20230907,134300,49969165,4230,4230,4230,4230,0
20230907,134200,49969165,4230,4230,4230,4230,0
20230907,134100,49969165,4230,4230,4230,4230,0
20230907,134000,49969165,4230,4220,4230,4220,480
20230907,133900,47940315,4220,4220,4220,4220,0
20230907,133800,47940315,4220,4220,4220,4220,0
20230907,133700,47940315,4220,4220,4220,4220,0
20230907,133600,47940315,4220,4220,4220,4220,0
20230907,133500,47940315,4220,4220,4220,4220,0
20230907,133400,47940315,4220,4200,4220,4200,56
20230907,133300,47704835,4200,4200,4200,4200,1
20230907,133200,47700635,4210,4210,4210,4210,0
20230907,133100,47700635,4210,4210,4210,4210,0
20230907,133000,47700635,4210,4200,4210,4200,205
20230907,132900,46839590,4205,4210,4210,4205,38
20230907,132800,46679765,4215,4215,4215,4215,0
20230907,132700,46679765,4215,4215,4215,4215,0
20230907,132600,46679765,4215,4215,4215,4215,0
20230907,132500,46679765,4215,4215,4215,4215,0
20230907,132400,46679765,4215,4215,4215,4215,0
20230907,132300,46679765,4215,4215,4215,4215,0
20230907,132200,46679765,4215,4215,4215,4215,0
20230907,132100,46679765,4215,4210,4215,4210,110
20230907,132000,46216630,4210,4210,4210,4210,0
20230907,131900,46216630,4210,4210,4210,4210,0
20230907,131800,46216630,4210,4210,4210,4210,0
20230907,131700,46216630,4210,4210,4210,4210,0
20230907,131600,46216630,4210,4210,4210,4210,0
20230907,131500,46216630,4210,4210,4210,4210,0
20230907,131400,46216630,4210,4210,4210,4210,0
20230907,131300,46216630,4210,4210,4210,4210,0
20230907,131200,46216630,4210,4210,4210,4210,0
20230907,131100,46216630,4210,4210,4210,4210,0
20230907,131000,46216630,4210,4210,4210,4210,0
20230907,130900,46216630,4210,4210,4210,4210,0
20230907,130800,46216630,4210,4210,4210,4210,0
20230907,130700,46216630,4210,4210,4210,4210,0
20230907,130600,46216630,4210,4210,4210,4210,37
20230907,130500,46060860,4210,4210,4210,4210,10
20230907,130400,46018760,4210,4210,4210,4210,50
20230907,130300,45808260,4210,4210,4210,4210,0
20230907,130200,45808260,4210,4210,4210,4210,0
20230907,130100,45808260,4210,4210,4210,4210,4
20230907,130000,45791420,4200,4200,4200,4200,4
20230907,125900,45774620,4210,4210,4210,4210,0
20230907,125800,45774620,4210,4210,4210,4210,0
20230907,125700,45774620,4210,4210,4210,4210,4
20230907,125600,45757780,4200,4210,4210,4200,2
20230907,125500,45749370,4210,4210,4210,4210,29
20230907,125400,45627280,4210,4210,4210,4210,49
20230907,125300,45420990,4210,4210,4210,4210,17
20230907,125200,45349420,4210,4210,4210,4210,0
20230907,125100,45349420,4210,4210,4210,4210,12
20230907,125000,45298900,4200,4200,4200,4200,0
20230907,124900,45298900,4200,4200,4200,4200,514
20230907,124800,43140100,4200,4200,4200,4200,0
20230907,124700,43140100,4200,4200,4200,4200,2
20230907,124600,43131700,4195,4195,4195,4195,9
20230907,124500,43093945,4190,4190,4190,4190,20
20230907,124400,43010145,4195,4195,4195,4195,5
20230907,124300,42989170,4190,4190,4190,4190,0
20230907,124200,42989170,4190,4190,4190,4190,0
20230907,124100,42989170,4190,4190,4190,4190,0
20230907,124000,42989170,4190,4190,4190,4190,0
20230907,123900,42989170,4190,4190,4190,4190,0
20230907,123800,42989170,4190,4190,4190,4190,0
20230907,123700,42989170,4190,4190,4190,4190,47
20230907,123600,42792240,4195,4195,4195,4195,0
20230907,123500,42792240,4195,4195,4195,4195,0
20230907,123400,42792240,4195,4195,4195,4195,0
20230907,123300,42792240,4195,4195,4195,4195,12
20230907,123200,42741900,4195,4195,4195,4195,2
20230907,123100,42733510,4195,4195,4195,4195,0
20230907,123000,42733510,4195,4195,4195,4195,0
20230907,122900,42733510,4195,4195,4195,4195,4
20230907,122800,42716730,4195,4195,4195,4195,34
20230907,122700,42574100,4195,4195,4195,4195,84
20230907,122600,42221720,4200,4200,4200,4200,0
20230907,122500,42221720,4200,4200,4200,4200,0
20230907,122400,42221720,4200,4200,4200,4200,0
20230907,122300,42221720,4200,4200,4200,4200,0
20230907,122200,42221720,4200,4200,4200,4200,0
20230907,122100,42221720,4200,4200,4200,4200,0
20230907,122000,42221720,4200,4200,4200,4200,32
20230907,121900,42087320,4195,4195,4195,4195,0
20230907,121800,42087320,4195,4195,4195,4195,0
20230907,121700,42087320,4195,4195,4195,4195,157
20230907,121600,41428705,4195,4195,4195,4195,0
20230907,121500,41428705,4195,4195,4195,4195,0
20230907,121400,41428705,4195,4195,4195,4195,0
20230907,121300,41428705,4195,4195,4195,4195,0
20230907,121200,41428705,4195,4195,4195,4195,0
20230907,121100,41428705,4195,4195,4195,4195,0
20230907,121000,41428705,4195,4195,4195,4195,0
20230907,120900,41428705,4195,4195,4195,4195,0
20230907,120800,41428705,4195,4195,4195,4195,0
20230907,120700,41428705,4195,4195,4195,4195,1
20230907,120600,41424510,4195,4195,4195,4195,0
20230907,120500,41424510,4195,4195,4195,4195,0
20230907,120400,41424510,4195,4195,4195,4195,49
20230907,120300,41218955,4200,4200,4200,4200,0
20230907,120200,41218955,4200,4200,4200,4200,50
20230907,120100,41008955,4200,4200,4200,4200,0
20230907,120000,41008955,4200,4200,4200,4200,0
20230907,115900,41008955,4200,4200,4200,4200,0
20230907,115800,41008955,4200,4200,4200,4200,0
20230907,115700,41008955,4200,4200,4200,4200,1
20230907,115600,41004755,4195,4195,4195,4195,0
20230907,115500,41004755,4195,4195,4195,4195,1
20230907,115400,41000560,4200,4200,4200,4200,0
20230907,115300,41000560,4200,4200,4200,4200,401
20230907,115200,39316360,4210,4210,4210,4210,0
20230907,115100,39316360,4210,4210,4210,4210,0
20230907,115000,39316360,4210,4210,4210,4210,0
20230907,114900,39316360,4210,4210,4210,4210,0
20230907,114800,39316360,4210,4210,4210,4210,0
20230907,114700,39316360,4210,4210,4210,4210,200
20230907,114600,38474360,4210,4210,4210,4210,0
20230907,114500,38474360,4210,4210,4210,4210,0
20230907,114400,38474360,4210,4210,4210,4210,100
20230907,114300,38053360,4210,4210,4210,4210,0
20230907,114200,38053360,4210,4210,4210,4210,0
20230907,114100,38053360,4210,4210,4210,4210,0
20230907,114000,38053360,4210,4210,4210,4210,0
20230907,113900,38053360,4210,4210,4210,4210,0
20230907,113800,38053360,4210,4210,4210,4210,0
20230907,113700,38053360,4210,4210,4210,4210,0
20230907,113600,38053360,4210,4210,4210,4210,0
20230907,113500,38053360,4210,4210,4210,4210,0
20230907,113400,38053360,4210,4210,4210,4210,0
20230907,113300,38053360,4210,4210,4210,4210,0
20230907,113200,38053360,4210,4210,4210,4210,1
20230907,113100,38049150,4205,4205,4205,4205,0
20230907,113000,38049150,4205,4205,4205,4205,0
20230907,112900,38049150,4205,4205,4205,4205,1
20230907,112800,38044945,4210,4210,4210,4210,0
20230907,112700,38044945,4210,4210,4210,4210,0
20230907,112600,38044945,4210,4210,4210,4210,0
20230907,112500,38044945,4210,4205,4210,4205,80
20230907,112400,37708305,4200,4200,4200,4200,0
20230907,112300,37708305,4200,4200,4200,4200,1
20230907,112200,37704105,4205,4205,4205,4205,0
20230907,112100,37704105,4205,4205,4205,4205,0
20230907,112000,37704105,4205,4205,4205,4205,0
20230907,111900,37704105,4205,4205,4205,4205,0
20230907,111800,37704105,4205,4205,4205,4205,0
20230907,111700,37704105,4205,4205,4205,4205,1
20230907,111600,37699900,4210,4210,4210,4210,1
20230907,111500,37695690,4210,4210,4210,4210,0
20230907,111400,37695690,4210,4210,4210,4210,0
20230907,111300,37695690,4210,4210,4210,4210,0
20230907,111200,37695690,4210,4210,4210,4210,0
20230907,111100,37695690,4210,4210,4210,4210,1
20230907,111000,37691480,4215,4215,4215,4215,0
20230907,110900,37691480,4215,4200,4215,4200,100
20230907,110800,37270865,4205,4205,4205,4205,0
20230907,110700,37270865,4205,4205,4205,4205,0
20230907,110600,37270865,4205,4205,4205,4205,0
20230907,110500,37270865,4205,4205,4205,4205,1
20230907,110400,37266660,4180,4195,4195,4180,149
20230907,110300,36643795,4195,4195,4195,4195,0
20230907,110200,36643795,4195,4195,4195,4195,0
20230907,110100,36643795,4195,4195,4195,4195,0
20230907,110000,36643795,4195,4195,4195,4195,1
20230907,105900,36639600,4230,4200,4230,4195,200
20230907,105800,35798305,4200,4200,4200,4200,0
20230907,105700,35798305,4200,4190,4200,4190,6
20230907,105600,35773155,4190,4190,4190,4190,0
20230907,105500,35773155,4190,4190,4190,4190,0
20230907,105400,35773155,4190,4175,4190,4175,1207
20230907,105300,30733720,4175,4190,4190,4175,558
20230907,105200,28403945,4190,4190,4190,4190,1
20230907,105100,28399755,4190,4195,4195,4190,2
20230907,105000,28391370,4195,4215,4215,4195,4
20230907,104900,28374560,4235,4200,4235,4200,200
20230907,104800,27530615,4195,4195,4195,4195,1
20230907,104700,27526420,4205,4205,4205,4205,0
20230907,104600,27526420,4205,4180,4205,4180,100
20230907,104500,27108395,4175,4175,4175,4175,0
20230907,104400,27108395,4175,4195,4195,4175,103
20230907,104300,26678205,4195,4195,4195,4195,12
20230907,104200,26627865,4225,4225,4225,4225,0
20230907,104100,26627865,4225,4225,4225,4225,0
20230907,104000,26627865,4225,4225,4225,4225,0
20230907,103900,26627865,4225,4225,4225,4225,10
20230907,103800,26585615,4225,4200,4225,4200,800
20230907,103700,23211475,4175,4175,4175,4175,0
20230907,103600,23211475,4175,4175,4175,4175,0
20230907,103500,23211475,4175,4175,4175,4175,0
20230907,103400,23211475,4175,4170,4175,4170,175
20230907,103300,22480855,4170,4175,4175,4170,266
20230907,103200,21370995,4175,4175,4175,4175,140
20230907,103100,20786495,4205,4205,4205,4205,0
20230907,103000,20786495,4205,4180,4205,4175,522
20230907,102900,18607010,4180,4205,4205,4180,116
20230907,102800,18120140,4190,4190,4190,4190,0
20230907,102700,18120140,4190,4190,4190,4190,0
20230907,102600,18120140,4190,4200,4205,4190,142
20230907,102500,17523065,4190,4205,4205,4190,568
20230907,102400,15137335,4205,4205,4205,4205,0
20230907,102300,15137335,4205,4210,4210,4205,20
20230907,102200,15053145,4220,4220,4220,4215,60
20230907,102100,14800225,4220,4220,4220,4220,10
20230907,102000,14758025,4220,4220,4220,4220,28
20230907,101900,14639865,4225,4225,4225,4225,0
20230907,101800,14639865,4225,4225,4225,4225,1
20230907,101700,14635640,4225,4220,4225,4220,45
20230907,101600,14445725,4225,4225,4225,4220,265
20230907,101500,13326105,4230,4230,4230,4230,11
20230907,101400,13279575,4230,4235,4235,4230,103
20230907,101300,12843875,4235,4245,4245,4235,86
20230907,101200,12478835,4265,4265,4265,4265,0
20230907,101100,12478835,4265,4265,4265,4265,0
20230907,101000,12478835,4265,4265,4265,4265,0
20230907,100900,12478835,4265,4265,4265,4265,0
20230907,100800,12478835,4265,4265,4265,4265,0
20230907,100700,12478835,4265,4265,4265,4265,0
20230907,100600,12478835,4265,4265,4265,4265,0
20230907,100500,12478835,4265,4265,4265,4265,0
20230907,100400,12478835,4265,4265,4265,4265,0
20230907,100300,12478835,4265,4265,4265,4265,0
20230907,100200,12478835,4265,4265,4265,4265,2
20230907,100100,12470305,4250,4250,4250,4250,110
20230907,100000,12002805,4250,4250,4250,4250,2
20230907,095900,11994305,4285,4285,4285,4285,0
20230907,095800,11994305,4285,4280,4285,4280,5
20230907,095700,11972900,4275,4245,4275,4245,42
20230907,095600,11794265,4245,4245,4245,4245,9
20230907,095500,11756060,4245,4245,4245,4245,1
20230907,095400,11751815,4220,4255,4255,4220,804
20230907,095300,8344985,4255,4255,4255,4255,0
20230907,095200,8344985,4255,4260,4260,4255,56
20230907,095100,8106605,4260,4260,4260,4260,21
20230907,095000,8017145,4260,4260,4260,4260,4
20230907,094900,8000105,4255,4255,4255,4255,45
20230907,094800,7808630,4260,4260,4260,4260,75
20230907,094700,7489130,4265,4265,4265,4265,0
20230907,094600,7489130,4265,4265,4265,4265,0
20230907,094500,7489130,4265,4265,4265,4265,0
20230907,094400,7489130,4265,4265,4265,4265,0
20230907,094300,7489130,4265,4265,4265,4265,0
20230907,094200,7489130,4265,4265,4265,4265,70
20230907,094100,7190580,4265,4265,4265,4265,0
20230907,094000,7190580,4265,4265,4265,4265,0
20230907,093900,7190580,4265,4265,4265,4265,9
20230907,093800,7152195,4265,4265,4265,4265,0
20230907,093700,7152195,4265,4265,4265,4265,0
20230907,093600,7152195,4265,4265,4265,4265,0
20230907,093500,7152195,4265,4265,4265,4265,966
20230907,093400,3032205,4290,4290,4290,4290,0
20230907,093300,3032205,4290,4290,4290,4290,0
20230907,093200,3032205,4290,4290,4290,4290,0
20230907,093100,3032205,4290,4290,4290,4290,0
20230907,093000,3032205,4290,4285,4290,4285,11
20230907,092900,2985030,4265,4265,4265,4265,1
20230907,092800,2980765,4265,4265,4265,4265,0
20230907,092700,2980765,4265,4265,4265,4265,300
20230907,092600,1701265,4290,4290,4290,4290,0
20230907,092500,1701265,4290,4290,4290,4290,0
20230907,092400,1701265,4290,4290,4290,4290,0
20230907,092300,1701265,4290,4290,4290,4290,100
20230907,092200,1272265,4295,4295,4295,4295,0
20230907,092100,1272265,4295,4295,4295,4295,0
20230907,092000,1272265,4295,4295,4295,4295,0
20230907,091900,1272265,4295,4295,4295,4295,0
20230907,091800,1272265,4295,4295,4295,4295,0
20230907,091700,1272265,4295,4295,4295,4295,0
20230907,091600,1272265,4295,4295,4295,4295,0
20230907,091500,1272265,4295,4295,4295,4295,1
20230907,091400,1267970,4270,4270,4270,4270,0
20230907,091300,1267970,4270,4270,4270,4270,151
20230907,091200,623200,4295,4295,4295,4295,0
20230907,091100,623200,4295,4295,4295,4295,1
20230907,091000,618905,4280,4280,4280,4265,22
20230907,090900,524835,4295,4295,4295,4295,0
20230907,090800,524835,4295,4295,4295,4295,0
20230907,090700,524835,4295,4295,4295,4295,7
20230907,090600,494770,4295,4295,4295,4295,1
20230907,090500,490475,4265,4265,4265,4265,0
20230907,090400,490475,4265,4265,4265,4265,0
20230907,090300,490475,4265,4265,4265,4265,0
20230907,090200,490475,4265,4265,4265,4265,0
20230907,090100,490475,4265,4265,4265,4265,0
20230907,090000,490475,4265,4265,4265,4265,115