KissMeData/083790/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193700,333935300,3270,3270,3270,3270,1294
20230912,193600,333935300,3270,3270,3270,3270,0
20230912,193500,333935300,3270,3270,3270,3270,0
20230912,193400,333935300,3270,3270,3270,3270,0
20230912,193300,333935300,3270,3270,3270,3270,0
20230912,193200,333935300,3270,3270,3270,3270,0
20230912,193100,333935300,3270,3270,3270,3270,0
20230912,193000,333935300,3270,3270,3270,3270,0
20230912,192900,333935300,3270,3270,3270,3270,0
20230912,192800,333935300,3270,3270,3270,3270,0
20230912,192700,333935300,3270,3270,3270,3270,0
20230912,192600,333935300,3270,3270,3270,3270,0
20230912,192500,333935300,3270,3270,3270,3270,0
20230912,192400,333935300,3270,3270,3270,3270,0
20230912,192300,333935300,3270,3270,3270,3270,0
20230912,192200,333935300,3270,3270,3270,3270,0
20230912,192100,333935300,3270,3270,3270,3270,0
20230912,192000,333935300,3270,3270,3270,3270,0
20230912,191900,333935300,3270,3270,3270,3270,0
20230912,191800,333935300,3270,3270,3270,3270,0
20230912,191700,333935300,3270,3270,3270,3270,0
20230912,191600,333935300,3270,3270,3270,3270,0
20230912,191500,333935300,3270,3270,3270,3270,0
20230912,191400,333935300,3270,3270,3270,3270,0
20230912,191300,333935300,3270,3270,3270,3270,0
20230912,191200,333935300,3270,3270,3270,3270,0
20230912,191100,333935300,3270,3270,3270,3270,0
20230912,191000,333935300,3270,3270,3270,3270,0
20230912,190900,333935300,3270,3270,3270,3270,0
20230912,190800,333935300,3270,3270,3270,3270,0
20230912,190700,333935300,3270,3270,3270,3270,1294
20230912,190600,333935300,3270,3270,3270,3270,0
20230912,190500,333935300,3270,3270,3270,3270,0
20230912,190400,333935300,3270,3270,3270,3270,0
20230912,190300,333935300,3270,3270,3270,3270,0
20230912,190200,333935300,3270,3270,3270,3270,0
20230912,190100,333935300,3270,3270,3270,3270,0
20230912,190000,333935300,3270,3270,3270,3270,0
20230912,185900,333935300,3270,3270,3270,3270,0
20230912,185800,333935300,3270,3270,3270,3270,0
20230912,185700,333935300,3270,3270,3270,3270,0
20230912,185600,333935300,3270,3270,3270,3270,0
20230912,185500,333935300,3270,3270,3270,3270,0
20230912,185400,333935300,3270,3270,3270,3270,0
20230912,185300,333935300,3270,3270,3270,3270,0
20230912,185200,333935300,3270,3270,3270,3270,0
20230912,185100,333935300,3270,3270,3270,3270,0
20230912,185000,333935300,3270,3270,3270,3270,0
20230912,184900,333935300,3270,3270,3270,3270,0
20230912,184800,333935300,3270,3270,3270,3270,0
20230912,184700,333935300,3270,3270,3270,3270,0
20230912,184600,333935300,3270,3270,3270,3270,0
20230912,184500,333935300,3270,3270,3270,3270,0
20230912,184400,333935300,3270,3270,3270,3270,0
20230912,184300,333935300,3270,3270,3270,3270,0
20230912,184200,333935300,3270,3270,3270,3270,0
20230912,184100,333935300,3270,3270,3270,3270,0
20230912,184000,333935300,3270,3270,3270,3270,0
20230912,183900,333935300,3270,3270,3270,3270,0
20230912,183800,333935300,3270,3270,3270,3270,0
20230912,183700,333935300,3270,3270,3270,3270,1294
20230912,183600,333935300,3270,3270,3270,3270,0
20230912,183500,333935300,3270,3270,3270,3270,0
20230912,183400,333935300,3270,3270,3270,3270,0
20230912,183300,333935300,3270,3270,3270,3270,0
20230912,183200,333935300,3270,3270,3270,3270,0
20230912,183100,333935300,3270,3270,3270,3270,0
20230912,183000,333935300,3270,3270,3270,3270,0
20230912,182900,333935300,3270,3270,3270,3270,0
20230912,182800,333935300,3270,3270,3270,3270,0
20230912,182700,333935300,3270,3270,3270,3270,0
20230912,182600,333935300,3270,3270,3270,3270,0
20230912,182500,333935300,3270,3270,3270,3270,0
20230912,182400,333935300,3270,3270,3270,3270,0
20230912,182300,333935300,3270,3270,3270,3270,0
20230912,182200,333935300,3270,3270,3270,3270,0
20230912,182100,333935300,3270,3270,3270,3270,0
20230912,182000,333935300,3270,3270,3270,3270,0
20230912,181900,333935300,3270,3270,3270,3270,0
20230912,181800,333935300,3270,3270,3270,3270,0
20230912,181700,333935300,3270,3270,3270,3270,0
20230912,181600,333935300,3270,3270,3270,3270,0
20230912,181500,333935300,3270,3270,3270,3270,0
20230912,181400,333935300,3270,3270,3270,3270,0
20230912,181300,333935300,3270,3270,3270,3270,0
20230912,181200,333935300,3270,3270,3270,3270,0
20230912,181100,333935300,3270,3270,3270,3270,0
20230912,181000,333935300,3270,3270,3270,3270,0
20230912,180900,333935300,3270,3270,3270,3270,0
20230912,180800,333935300,3270,3270,3270,3270,0
20230912,180700,333935300,3270,3270,3270,3270,1294
20230912,180600,333935300,3270,3270,3270,3270,0
20230912,180500,333935300,3270,3270,3270,3270,0
20230912,180400,333935300,3270,3270,3270,3270,0
20230912,180300,333935300,3270,3270,3270,3270,0
20230912,180200,333935300,3270,3270,3270,3270,0
20230912,180100,333935300,3270,3270,3270,3270,0
20230912,180000,333935300,3270,3270,3270,3270,0
20230912,175900,333935300,3270,3270,3270,3270,0
20230912,175800,333935300,3270,3270,3270,3270,0
20230912,175700,333935300,3270,3270,3270,3270,0
20230912,175600,333935300,3270,3270,3270,3270,0
20230912,175500,333935300,3270,3270,3270,3270,0
20230912,175400,333935300,3270,3270,3270,3270,0
20230912,175300,333935300,3270,3270,3270,3270,0
20230912,175200,333935300,3270,3270,3270,3270,0
20230912,175100,333935300,3270,3270,3270,3270,0
20230912,175000,333935300,3270,3270,3270,3270,0
20230912,174900,333935300,3270,3270,3270,3270,0
20230912,174800,333935300,3270,3270,3270,3270,0
20230912,174700,333935300,3270,3270,3270,3270,0
20230912,174600,333935300,3270,3270,3270,3270,0
20230912,174500,333935300,3270,3270,3270,3270,0
20230912,174400,333935300,3270,3270,3270,3270,0
20230912,174300,333935300,3270,3270,3270,3270,0
20230912,174200,333935300,3270,3270,3270,3270,0
20230912,174100,333935300,3270,3270,3270,3270,0
20230912,174000,333935300,3270,3270,3270,3270,0
20230912,173900,333935300,3270,3270,3270,3270,0
20230912,173800,333935300,3270,3270,3270,3270,0
20230912,173700,333935300,3270,3270,3270,3270,1294
20230912,173600,333935300,3270,3270,3270,3270,0
20230912,173500,333935300,3270,3270,3270,3270,0
20230912,173400,333935300,3270,3270,3270,3270,0
20230912,173300,333935300,3270,3270,3270,3270,0
20230912,173200,333935300,3270,3270,3270,3270,0
20230912,173100,333935300,3270,3270,3270,3270,0
20230912,173000,333935300,3270,3270,3270,3270,0
20230912,172900,333935300,3270,3270,3270,3270,0
20230912,172800,333935300,3270,3270,3270,3270,0
20230912,172700,333935300,3270,3270,3270,3270,0
20230912,172600,333935300,3270,3270,3270,3270,0
20230912,172500,333935300,3270,3270,3270,3270,0
20230912,172400,333935300,3270,3270,3270,3270,0
20230912,172300,333935300,3270,3270,3270,3270,0
20230912,172200,333935300,3270,3270,3270,3270,0
20230912,172100,333935300,3270,3270,3270,3270,0
20230912,172000,333935300,3270,3270,3270,3270,0
20230912,171900,333935300,3270,3270,3270,3270,0
20230912,171800,333935300,3270,3270,3270,3270,0
20230912,171700,333935300,3270,3270,3270,3270,0
20230912,171600,333935300,3270,3270,3270,3270,0
20230912,171500,333935300,3270,3270,3270,3270,0
20230912,171400,333935300,3270,3270,3270,3270,0
20230912,171300,333935300,3270,3270,3270,3270,0
20230912,171200,333935300,3270,3270,3270,3270,0
20230912,171100,333935300,3270,3270,3270,3270,0
20230912,171000,333935300,3270,3270,3270,3270,0
20230912,170900,333935300,3270,3270,3270,3270,0
20230912,170800,333935300,3270,3270,3270,3270,0
20230912,170700,333935300,3270,3270,3270,3270,1294
20230912,170600,333935300,3270,3270,3270,3270,0
20230912,170500,333935300,3270,3270,3270,3270,0
20230912,170400,333935300,3270,3270,3270,3270,0
20230912,170300,333935300,3270,3270,3270,3270,0
20230912,170200,333935300,3270,3270,3270,3270,0
20230912,170100,333935300,3270,3270,3270,3270,0
20230912,170000,333935300,3270,3270,3270,3270,0
20230912,165900,333935300,3270,3270,3270,3270,0
20230912,165800,333935300,3270,3270,3270,3270,0
20230912,165700,333935300,3270,3270,3270,3270,0
20230912,165600,333935300,3270,3270,3270,3270,0
20230912,165500,333935300,3270,3270,3270,3270,0
20230912,165400,333935300,3270,3270,3270,3270,0
20230912,165300,333935300,3270,3270,3270,3270,0
20230912,165200,333935300,3270,3270,3270,3270,0
20230912,165100,333935300,3270,3270,3270,3270,0
20230912,165000,333935300,3270,3270,3270,3270,0
20230912,164900,333935300,3270,3270,3270,3270,0
20230912,164800,333935300,3270,3270,3270,3270,0
20230912,164700,333935300,3270,3270,3270,3270,0
20230912,164600,333935300,3270,3270,3270,3270,0
20230912,164500,333935300,3270,3270,3270,3270,0
20230912,164400,333935300,3270,3270,3270,3270,0
20230912,164300,333935300,3270,3270,3270,3270,0
20230912,164200,333935300,3270,3270,3270,3270,0
20230912,164100,333935300,3270,3270,3270,3270,0
20230912,164000,333935300,3270,3270,3270,3270,0
20230912,163900,333935300,3270,3270,3270,3270,0
20230912,163800,333935300,3270,3270,3270,3270,0
20230912,163700,333935300,3270,3270,3270,3270,1294
20230912,163600,333935300,3270,3270,3270,3270,0
20230912,163500,333935300,3270,3270,3270,3270,0
20230912,163400,333935300,3270,3270,3270,3270,0
20230912,163300,333935300,3270,3270,3270,3270,0
20230912,163200,333935300,3270,3270,3270,3270,0
20230912,163100,333935300,3270,3270,3270,3270,0
20230912,163000,333935300,3270,3270,3270,3270,0
20230912,162900,333935300,3270,3270,3270,3270,0
20230912,162800,333935300,3270,3270,3270,3270,0
20230912,162700,333935300,3270,3270,3270,3270,0
20230912,162600,333935300,3270,3270,3270,3270,0
20230912,162500,333935300,3270,3270,3270,3270,0
20230912,162400,333935300,3270,3270,3270,3270,0
20230912,162300,333935300,3270,3270,3270,3270,0
20230912,162200,333935300,3270,3270,3270,3270,0
20230912,162100,333935300,3270,3270,3270,3270,0
20230912,162000,333935300,3270,3270,3270,3270,0
20230912,161900,333935300,3270,3270,3270,3270,0
20230912,161800,333935300,3270,3270,3270,3270,0
20230912,161700,333935300,3270,3270,3270,3270,0
20230912,161600,333935300,3270,3270,3270,3270,0
20230912,161500,333935300,3270,3270,3270,3270,0
20230912,161400,333935300,3270,3270,3270,3270,0
20230912,161300,333935300,3270,3270,3270,3270,0
20230912,161200,333935300,3270,3270,3270,3270,0
20230912,161100,333935300,3270,3270,3270,3270,0
20230912,161000,333935300,3270,3270,3270,3270,0
20230912,160900,333935300,3270,3270,3270,3270,0
20230912,160800,333935300,3270,3270,3270,3270,0
20230912,160700,333935300,3270,3270,3270,3270,1294
20230912,160600,333935300,3270,3270,3270,3270,0
20230912,160500,333935300,3270,3270,3270,3270,0
20230912,160400,333935300,3270,3270,3270,3270,0
20230912,160300,333935300,3270,3270,3270,3270,0
20230912,160200,333935300,3270,3270,3270,3270,0
20230912,160100,333935300,3270,3270,3270,3270,0
20230912,160000,333935300,3270,3270,3270,3270,0
20230912,155900,333935300,3270,3270,3270,3270,0
20230912,155800,333935300,3270,3270,3270,3270,0
20230912,155700,333935300,3270,3270,3270,3270,0
20230912,155600,333935300,3270,3270,3270,3270,0
20230912,155500,333935300,3270,3270,3270,3270,0
20230912,155400,333935300,3270,3270,3270,3270,0
20230912,155300,333935300,3270,3270,3270,3270,0
20230912,155200,333935300,3270,3270,3270,3270,0
20230912,155100,333935300,3270,3270,3270,3270,0
20230912,155000,333935300,3270,3270,3270,3270,0
20230912,154900,333935300,3270,3270,3270,3270,0
20230912,154800,333935300,3270,3270,3270,3270,0
20230912,154700,333935300,3270,3270,3270,3270,0
20230912,154600,333935300,3270,3270,3270,3270,0
20230912,154500,333935300,3270,3270,3270,3270,0
20230912,154400,333935300,3270,3270,3270,3270,0
20230912,154300,333935300,3270,3270,3270,3270,0
20230912,154200,333935300,3270,3270,3270,3270,0
20230912,154100,333935300,3270,3270,3270,3270,0
20230912,154000,333935300,3270,3270,3270,3270,0
20230912,153900,333935300,3270,3270,3270,3270,0
20230912,153800,333935300,3270,3270,3270,3270,0
20230912,153700,333935300,3270,3270,3270,3270,1294
20230912,153600,333935300,3270,3270,3270,3270,0
20230912,153500,333935300,3270,3270,3270,3270,0
20230912,153400,333935300,3270,3270,3270,3270,0
20230912,153300,333935300,3270,3270,3270,3270,0
20230912,153200,333935300,3270,3270,3270,3270,0
20230912,153100,333935300,3270,3270,3270,3270,0
20230912,153000,333935300,3270,3270,3270,3270,1294
20230912,152900,329703920,3270,3270,3270,3270,0
20230912,152800,329703920,3270,3270,3270,3270,0
20230912,152700,329703920,3270,3270,3270,3270,0
20230912,152600,329703920,3270,3270,3270,3270,0
20230912,152500,329703920,3270,3270,3270,3270,0
20230912,152400,329703920,3270,3270,3270,3270,0
20230912,152300,329703920,3270,3270,3270,3270,0
20230912,152200,329703920,3270,3270,3270,3270,0
20230912,152100,329703920,3270,3270,3270,3270,0
20230912,152000,329703920,3270,3270,3270,3270,0
20230912,151900,329703920,3270,3270,3270,3270,0
20230912,151800,329703920,3270,3270,3270,3270,400
20230912,151700,328395920,3270,3270,3270,3270,0
20230912,151600,328395920,3270,3270,3270,3270,0
20230912,151500,328395920,3270,3270,3270,3270,1
20230912,151400,328392650,3255,3265,3265,3255,657
20230912,151300,326247555,3265,3255,3265,3255,12
20230912,151200,326208475,3270,3270,3270,3270,0
20230912,151100,326208475,3270,3270,3270,3270,10
20230912,151000,326175775,3270,3250,3270,3250,20
20230912,150900,326110595,3250,3250,3250,3250,0
20230912,150800,326110595,3250,3250,3250,3250,50
20230912,150700,325948095,3250,3250,3250,3250,1
20230912,150600,325944845,3250,3250,3250,3245,757
20230912,150500,323488225,3245,3245,3245,3245,0
20230912,150400,323488225,3245,3255,3255,3245,315
20230912,150300,322463045,3260,3260,3260,3260,1
20230912,150200,322459785,3245,3245,3245,3245,0
20230912,150100,322459785,3245,3245,3245,3245,0
20230912,150000,322459785,3245,3245,3245,3245,0
20230912,145900,322459785,3245,3245,3245,3245,0
20230912,145800,322459785,3245,3245,3245,3245,0
20230912,145700,322459785,3245,3245,3245,3245,0
20230912,145600,322459785,3245,3245,3245,3245,0
20230912,145500,322459785,3245,3250,3250,3245,43
20230912,145400,322320100,3250,3250,3250,3250,1
20230912,145300,322316850,3250,3250,3250,3250,1
20230912,145200,322313600,3255,3255,3255,3255,0
20230912,145100,322313600,3255,3255,3255,3255,26
20230912,145000,322228970,3260,3275,3275,3260,4514
20230912,144900,307459960,3285,3265,3315,3265,3808
20230912,144800,294953300,3260,3265,3300,3260,3448
20230912,144700,283619260,3255,3255,3255,3255,211
20230912,144600,282932455,3255,3255,3255,3255,39
20230912,144500,282805510,3250,3250,3250,3250,803
20230912,144400,280195760,3250,3250,3250,3250,10
20230912,144300,280163260,3250,3240,3250,3240,219
20230912,144200,279451690,3250,3245,3250,3245,2352
20230912,144100,271812690,3245,3245,3245,3245,0
20230912,144000,271812690,3245,3245,3245,3245,0
20230912,143900,271812690,3245,3245,3245,3245,10
20230912,143800,271780240,3245,3250,3250,3240,688
20230912,143700,269548610,3250,3250,3250,3250,0
20230912,143600,269548610,3250,3260,3260,3250,7073
20230912,143500,246553845,3260,3260,3260,3255,3164
20230912,143400,236247345,3275,3275,3275,3275,10
20230912,143300,236214595,3260,3260,3260,3260,0
20230912,143200,236214595,3260,3260,3260,3260,0
20230912,143100,236214595,3260,3280,3280,3260,304
20230912,143000,235221150,3290,3290,3290,3290,0
20230912,142900,235221150,3290,3290,3290,3290,0
20230912,142800,235221150,3290,3290,3290,3290,0
20230912,142700,235221150,3290,3290,3290,3290,0
20230912,142600,235221150,3290,3290,3290,3290,6
20230912,142500,235201410,3275,3280,3280,3275,1452
20230912,142400,230446040,3295,3295,3295,3285,40
20230912,142300,230314520,3285,3285,3290,3280,785
20230912,142200,227739360,3290,3290,3295,3290,35
20230912,142100,227624160,3285,3285,3285,3285,0
20230912,142000,227624160,3285,3295,3295,3285,34
20230912,141900,227512430,3280,3280,3280,3280,250
20230912,141800,226692430,3285,3290,3290,3285,78
20230912,141700,226435880,3290,3285,3290,3280,76
20230912,141600,226186405,3275,3275,3275,3275,0
20230912,141500,226186405,3275,3275,3275,3275,0
20230912,141400,226186405,3275,3275,3275,3275,0
20230912,141300,226186405,3275,3280,3280,3275,902
20230912,141200,223228125,3290,3290,3290,3290,2
20230912,141100,223221545,3280,3280,3280,3280,0
20230912,141000,223221545,3280,3280,3280,3280,165
20230912,140900,222680345,3280,3280,3280,3280,43
20230912,140800,222539305,3290,3290,3290,3290,0
20230912,140700,222539305,3290,3290,3290,3290,0
20230912,140600,222539305,3290,3290,3290,3290,2
20230912,140500,222532725,3280,3280,3280,3280,0
20230912,140400,222532725,3280,3280,3280,3280,0
20230912,140300,222532725,3280,3280,3280,3280,0
20230912,140200,222532725,3280,3280,3280,3280,966
20230912,140100,219364245,3280,3280,3280,3280,0
20230912,140000,219364245,3280,3280,3280,3280,2
20230912,135900,219357685,3270,3270,3270,3270,11
20230912,135800,219321715,3270,3270,3270,3270,13
20230912,135700,219279205,3270,3270,3270,3270,0
20230912,135600,219279205,3270,3270,3270,3270,600
20230912,135500,217317205,3270,3270,3270,3270,9
20230912,135400,217287775,3270,3280,3280,3270,1634
20230912,135300,211930595,3280,3280,3280,3280,1
20230912,135200,211927315,3280,3280,3280,3280,0
20230912,135100,211927315,3280,3280,3280,3280,48
20230912,135000,211769875,3280,3280,3280,3280,81
20230912,134900,211504195,3285,3280,3290,3280,1249
20230912,134800,207406185,3290,3280,3290,3280,981
20230912,134700,204188495,3285,3285,3285,3285,315
20230912,134600,203153720,3285,3290,3290,3285,1468
20230912,134500,198328965,3295,3295,3295,3295,2
20230912,134400,198322375,3290,3290,3290,3290,0
20230912,134300,198322375,3290,3290,3290,3290,0
20230912,134200,198322375,3290,3290,3290,3290,1
20230912,134100,198319085,3295,3290,3295,3290,11
20230912,134000,198282885,3290,3290,3290,3290,33
20230912,133900,198174315,3290,3290,3290,3290,0
20230912,133800,198174315,3290,3290,3290,3290,43
20230912,133700,198032845,3290,3290,3290,3290,80
20230912,133600,197769645,3285,3285,3285,3285,0
20230912,133500,197769645,3285,3285,3285,3285,0
20230912,133400,197769645,3285,3285,3285,3285,0
20230912,133300,197769645,3285,3285,3285,3285,505
20230912,133200,196110720,3285,3285,3285,3285,84
20230912,133100,195834780,3290,3290,3290,3290,220
20230912,133000,195110980,3295,3295,3295,3290,2089
20230912,132900,188237110,3290,3290,3290,3290,25
20230912,132800,188154860,3300,3300,3300,3300,57
20230912,132700,187966760,3295,3295,3295,3295,0
20230912,132600,187966760,3295,3295,3295,3295,0
20230912,132500,187966760,3295,3295,3295,3295,0
20230912,132400,187966760,3295,3295,3295,3295,0
20230912,132300,187966760,3295,3295,3295,3295,26
20230912,132200,187881090,3300,3300,3300,3300,1049
20230912,132100,184419390,3300,3300,3300,3300,79
20230912,132000,184158690,3305,3300,3305,3300,139
20230912,131900,183699795,3300,3300,3300,3300,1906
20230912,131800,177409995,3290,3290,3290,3290,0
20230912,131700,177409995,3290,3290,3290,3290,0
20230912,131600,177409995,3290,3290,3290,3290,0
20230912,131500,177409995,3290,3290,3290,3290,178
20230912,131400,176824375,3290,3295,3295,3290,297
20230912,131300,175846990,3295,3295,3295,3295,131
20230912,131200,175415345,3295,3295,3295,3295,1731
20230912,131100,169711700,3295,3305,3305,3290,3923
20230912,131000,156772330,3305,3305,3305,3305,0
20230912,130900,156772330,3305,3305,3305,3305,0
20230912,130800,156772330,3305,3305,3305,3305,0
20230912,130700,156772330,3305,3305,3305,3305,230
20230912,130600,156012180,3310,3310,3310,3310,0
20230912,130500,156012180,3310,3315,3315,3310,835
20230912,130400,153248000,3320,3320,3320,3320,0
20230912,130300,153248000,3320,3320,3320,3320,0
20230912,130200,153248000,3320,3320,3320,3320,0
20230912,130100,153248000,3320,3320,3320,3320,5
20230912,130000,153231400,3320,3320,3320,3320,0
20230912,125900,153231400,3320,3320,3320,3320,0
20230912,125800,153231400,3320,3320,3320,3320,0
20230912,125700,153231400,3320,3320,3320,3320,0
20230912,125600,153231400,3320,3325,3325,3320,12
20230912,125500,153191550,3325,3325,3325,3325,0
20230912,125400,153191550,3325,3325,3325,3325,11
20230912,125300,153154975,3325,3325,3325,3325,22
20230912,125200,153081825,3325,3325,3325,3325,1
20230912,125100,153078500,3310,3310,3310,3310,1
20230912,125000,153075190,3325,3325,3325,3325,0
20230912,124900,153075190,3325,3325,3325,3325,0
20230912,124800,153075190,3325,3325,3325,3325,0
20230912,124700,153075190,3325,3325,3325,3325,0
20230912,124600,153075190,3325,3325,3325,3325,3
20230912,124500,153065215,3310,3310,3310,3310,0
20230912,124400,153065215,3310,3310,3310,3310,0
20230912,124300,153065215,3310,3310,3310,3310,0
20230912,124200,153065215,3310,3310,3310,3310,0
20230912,124100,153065215,3310,3310,3310,3310,0
20230912,124000,153065215,3310,3310,3310,3310,441
20230912,123900,151605505,3310,3310,3310,3310,0
20230912,123800,151605505,3310,3310,3310,3310,10
20230912,123700,151572405,3310,3310,3310,3310,200
20230912,123600,150910405,3310,3310,3310,3310,0
20230912,123500,150910405,3310,3310,3310,3310,0
20230912,123400,150910405,3310,3310,3310,3310,15
20230912,123300,150860755,3315,3315,3315,3315,0
20230912,123200,150860755,3315,3305,3315,3305,5
20230912,123100,150844210,3305,3315,3315,3305,234
20230912,123000,150070810,3315,3315,3315,3315,3
20230912,122900,150060865,3315,3315,3315,3310,132
20230912,122800,149623920,3310,3310,3310,3310,256
20230912,122700,148776560,3315,3315,3315,3315,0
20230912,122600,148776560,3315,3320,3320,3315,50
20230912,122500,148610805,3310,3310,3310,3310,0
20230912,122400,148610805,3310,3310,3310,3310,0
20230912,122300,148610805,3310,3310,3310,3310,0
20230912,122200,148610805,3310,3310,3310,3310,0
20230912,122100,148610805,3310,3310,3310,3310,0
20230912,122000,148610805,3310,3310,3310,3310,0
20230912,121900,148610805,3310,3310,3310,3310,0
20230912,121800,148610805,3310,3310,3310,3310,0
20230912,121700,148610805,3310,3315,3315,3310,500
20230912,121600,146955375,3320,3320,3320,3320,0
20230912,121500,146955375,3320,3320,3320,3320,1
20230912,121400,146952055,3315,3320,3320,3315,20
20230912,121300,146885690,3320,3320,3320,3320,4
20230912,121200,146872410,3320,3320,3320,3320,19
20230912,121100,146809330,3320,3320,3320,3320,14
20230912,121000,146762850,3320,3325,3325,3320,245
20230912,120900,145949445,3330,3330,3330,3330,0
20230912,120800,145949445,3330,3330,3330,3330,0
20230912,120700,145949445,3330,3330,3330,3330,0
20230912,120600,145949445,3330,3330,3330,3330,0
20230912,120500,145949445,3330,3325,3330,3325,19
20230912,120400,145886215,3325,3325,3325,3325,236
20230912,120300,145101515,3325,3325,3325,3325,0
20230912,120200,145101515,3325,3325,3325,3325,0
20230912,120100,145101515,3325,3325,3325,3325,0
20230912,120000,145101515,3325,3325,3325,3325,0
20230912,115900,145101515,3325,3325,3325,3325,0
20230912,115800,145101515,3325,3325,3325,3325,0
20230912,115700,145101515,3325,3325,3325,3325,0
20230912,115600,145101515,3325,3325,3325,3325,55
20230912,115500,144918640,3325,3320,3325,3320,179
20230912,115400,144324350,3325,3325,3330,3325,143
20230912,115300,143848855,3325,3325,3325,3325,209
20230912,115200,143153930,3330,3325,3330,3325,6
20230912,115100,143133975,3325,3330,3330,3325,6
20230912,115000,143114010,3330,3330,3335,3330,149
20230912,114900,142617830,3335,3335,3335,3335,0
20230912,114800,142617830,3335,3335,3335,3335,0
20230912,114700,142617830,3335,3335,3335,3335,0
20230912,114600,142617830,3335,3335,3335,3335,0
20230912,114500,142617830,3335,3335,3335,3335,1
20230912,114400,142614495,3335,3335,3335,3335,5
20230912,114300,142597820,3335,3335,3335,3335,0
20230912,114200,142597820,3335,3335,3335,3335,10
20230912,114100,142564470,3335,3335,3335,3335,0
20230912,114000,142564470,3335,3335,3335,3335,0
20230912,113900,142564470,3335,3335,3335,3335,0
20230912,113800,142564470,3335,3335,3335,3335,0
20230912,113700,142564470,3335,3335,3335,3335,172
20230912,113600,141990850,3335,3335,3335,3335,3
20230912,113500,141980845,3330,3330,3330,3330,0
20230912,113400,141980845,3330,3330,3330,3330,0
20230912,113300,141980845,3330,3330,3330,3330,0
20230912,113200,141980845,3330,3330,3330,3330,0
20230912,113100,141980845,3330,3330,3330,3330,0
20230912,113000,141980845,3330,3330,3330,3330,0
20230912,112900,141980845,3330,3330,3330,3330,400
20230912,112800,140648845,3330,3330,3330,3330,0
20230912,112700,140648845,3330,3330,3330,3330,0
20230912,112600,140648845,3330,3330,3330,3330,0
20230912,112500,140648845,3330,3330,3330,3330,0
20230912,112400,140648845,3330,3330,3330,3330,0
20230912,112300,140648845,3330,3330,3330,3330,0
20230912,112200,140648845,3330,3330,3330,3330,31
20230912,112100,140545615,3330,3330,3330,3330,298
20230912,112000,139553275,3335,3335,3335,3335,0
20230912,111900,139553275,3335,3335,3335,3335,13
20230912,111800,139509920,3330,3330,3330,3330,0
20230912,111700,139509920,3330,3330,3330,3330,0
20230912,111600,139509920,3330,3335,3335,3330,20
20230912,111500,139443270,3335,3335,3335,3335,442
20230912,111400,137969200,3330,3340,3340,3330,1568
20230912,111300,132745960,3345,3345,3345,3345,20
20230912,111200,132679060,3350,3350,3350,3350,0
20230912,111100,132679060,3350,3350,3350,3350,0
20230912,111000,132679060,3350,3350,3350,3350,0
20230912,110900,132679060,3350,3350,3350,3350,0
20230912,110800,132679060,3350,3355,3355,3350,6
20230912,110700,132658935,3355,3360,3360,3355,122
20230912,110600,132249120,3360,3360,3360,3360,0
20230912,110500,132249120,3360,3360,3360,3360,0
20230912,110400,132249120,3360,3360,3360,3360,0
20230912,110300,132249120,3360,3360,3360,3360,236
20230912,110200,131456160,3360,3360,3360,3360,4
20230912,110100,131442720,3365,3385,3385,3365,533
20230912,110000,129641840,3385,3385,3385,3385,57
20230912,105900,129448895,3390,3385,3390,3385,138
20230912,105800,128981290,3390,3335,3400,3335,13169
20230912,105700,84701145,3335,3335,3335,3335,80
20230912,105600,84434345,3335,3335,3335,3335,1376
20230912,105500,79845385,3340,3340,3340,3340,0
20230912,105400,79845385,3340,3340,3340,3340,0
20230912,105300,79845385,3340,3340,3340,3340,0
20230912,105200,79845385,3340,3340,3340,3340,0
20230912,105100,79845385,3340,3340,3340,3340,0
20230912,105000,79845385,3340,3340,3340,3340,0
20230912,104900,79845385,3340,3340,3340,3340,0
20230912,104800,79845385,3340,3340,3340,3340,50
20230912,104700,79678385,3340,3340,3340,3340,0
20230912,104600,79678385,3340,3340,3340,3340,1
20230912,104500,79675045,3340,3340,3340,3340,90
20230912,104400,79374445,3340,3340,3340,3340,0
20230912,104300,79374445,3340,3340,3340,3340,0
20230912,104200,79374445,3340,3340,3340,3340,205
20230912,104100,78689745,3340,3340,3340,3340,40
20230912,104000,78556145,3345,3345,3345,3345,0
20230912,103900,78556145,3345,3345,3345,3345,1
20230912,103800,78552800,3345,3345,3345,3345,99
20230912,103700,78221645,3340,3340,3340,3340,512
20230912,103600,76511565,3340,3340,3340,3340,43
20230912,103500,76367945,3340,3335,3340,3335,830
20230912,103400,73599170,3335,3335,3335,3335,0
20230912,103300,73599170,3335,3330,3335,3330,140
20230912,103200,73132770,3330,3330,3330,3330,884
20230912,103100,70189050,3330,3330,3330,3330,0
20230912,103000,70189050,3330,3330,3330,3330,31
20230912,102900,70085820,3330,3330,3330,3330,0
20230912,102800,70085820,3330,3330,3330,3330,0
20230912,102700,70085820,3330,3330,3330,3330,0
20230912,102600,70085820,3330,3330,3330,3330,48
20230912,102500,69925980,3330,3330,3330,3330,672
20230912,102400,67688220,3330,3325,3330,3325,389
20230912,102300,66393000,3325,3325,3325,3325,20
20230912,102200,66326500,3330,3330,3330,3330,0
20230912,102100,66326500,3330,3330,3330,3330,0
20230912,102000,66326500,3330,3330,3330,3330,20
20230912,101900,66259900,3330,3330,3330,3330,0
20230912,101800,66259900,3330,3330,3330,3330,0
20230912,101700,66259900,3330,3330,3330,3330,0
20230912,101600,66259900,3330,3330,3330,3330,0
20230912,101500,66259900,3330,3330,3330,3330,6
20230912,101400,66239920,3325,3325,3325,3325,1188
20230912,101300,62289820,3325,3325,3325,3325,0
20230912,101200,62289820,3325,3325,3325,3325,0
20230912,101100,62289820,3325,3325,3325,3325,0
20230912,101000,62289820,3325,3325,3325,3325,0
20230912,100900,62289820,3325,3325,3325,3325,0
20230912,100800,62289820,3325,3325,3325,3325,0
20230912,100700,62289820,3325,3325,3325,3325,70
20230912,100600,62057070,3325,3325,3325,3325,0
20230912,100500,62057070,3325,3325,3325,3325,2
20230912,100400,62050420,3315,3315,3315,3315,0
20230912,100300,62050420,3315,3315,3315,3315,0
20230912,100200,62050420,3315,3315,3315,3315,0
20230912,100100,62050420,3315,3315,3315,3315,0
20230912,100000,62050420,3315,3315,3315,3315,0
20230912,095900,62050420,3315,3315,3315,3315,0
20230912,095800,62050420,3315,3315,3315,3315,196
20230912,095700,61400680,3315,3315,3315,3315,404
20230912,095600,60061420,3315,3330,3330,3315,1050
20230912,095500,56579650,3330,3315,3330,3315,4255
20230912,095400,42457405,3305,3305,3305,3305,162
20230912,095300,41921995,3305,3305,3305,3305,0
20230912,095200,41921995,3305,3305,3305,3290,551
20230912,095100,40108565,3305,3305,3305,3305,6
20230912,095000,40088735,3305,3305,3305,3305,0
20230912,094900,40088735,3305,3305,3305,3305,3
20230912,094800,40078820,3290,3290,3290,3290,0
20230912,094700,40078820,3290,3290,3290,3290,220
20230912,094600,39355020,3285,3290,3290,3285,256
20230912,094500,38513280,3295,3305,3305,3295,400
20230912,094400,37193735,3305,3305,3305,3305,0
20230912,094300,37193735,3305,3305,3305,3305,0
20230912,094200,37193735,3305,3305,3305,3305,0
20230912,094100,37193735,3305,3305,3305,3305,51
20230912,094000,37025180,3310,3310,3310,3310,0
20230912,093900,37025180,3310,3310,3310,3310,0
20230912,093800,37025180,3310,3310,3310,3310,32
20230912,093700,36919260,3315,3315,3315,3315,0
20230912,093600,36919260,3315,3315,3320,3315,310
20230912,093500,35890540,3310,3315,3315,3310,45
20230912,093400,35741535,3320,3315,3320,3315,11
20230912,093300,35705065,3320,3320,3320,3320,19
20230912,093200,35641985,3325,3325,3325,3325,0
20230912,093100,35641985,3325,3325,3325,3325,12
20230912,093000,35602085,3335,3335,3335,3335,0
20230912,092900,35602085,3335,3335,3335,3335,0
20230912,092800,35602085,3335,3335,3335,3335,11
20230912,092700,35565400,3335,3335,3335,3335,0
20230912,092600,35565400,3335,3335,3335,3335,0
20230912,092500,35565400,3335,3335,3335,3335,0
20230912,092400,35565400,3335,3335,3335,3335,0
20230912,092300,35565400,3335,3335,3335,3335,3
20230912,092200,35555395,3340,3340,3340,3340,13
20230912,092100,35511975,3345,3335,3345,3335,1038
20230912,092000,32043380,3330,3325,3330,3325,329
20230912,091900,30948760,3325,3320,3325,3320,335
20230912,091800,29836405,3315,3310,3315,3305,3042
20230912,091700,19767175,3305,3305,3305,3305,0
20230912,091600,19767175,3305,3305,3305,3305,5
20230912,091500,19750650,3320,3320,3320,3320,1
20230912,091400,19747330,3320,3320,3320,3320,1
20230912,091300,19744010,3320,3320,3320,3320,0
20230912,091200,19744010,3320,3320,3320,3320,105
20230912,091100,19395410,3325,3325,3325,3325,0
20230912,091000,19395410,3325,3325,3325,3325,0
20230912,090900,19395410,3325,3325,3325,3325,0
20230912,090800,19395410,3325,3315,3325,3305,1854
20230912,090700,13258875,3295,3300,3305,3290,748
20230912,090600,10792420,3290,3305,3305,3290,608
20230912,090500,8786505,3305,3310,3310,3305,2277
20230912,090400,1260935,3320,3320,3320,3320,40
20230912,090300,1128135,3325,3325,3325,3325,0
20230912,090200,1128135,3325,3325,3325,3325,109
20230912,090100,765710,3305,3305,3305,3305,0
20230912,090000,765710,3305,3300,3305,3300,232