KissMeData/092190/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194200,125831855,4340,4340,4340,4340,861
20230913,194100,125831855,4340,4340,4340,4340,0
20230913,194000,125831855,4340,4340,4340,4340,0
20230913,193900,125831855,4340,4340,4340,4340,0
20230913,193800,125831855,4340,4340,4340,4340,0
20230913,193700,125831855,4340,4340,4340,4340,0
20230913,193600,125831855,4340,4340,4340,4340,0
20230913,193500,125831855,4340,4340,4340,4340,0
20230913,193400,125831855,4340,4340,4340,4340,0
20230913,193300,125831855,4340,4340,4340,4340,0
20230913,193200,125831855,4340,4340,4340,4340,0
20230913,193100,125831855,4340,4340,4340,4340,0
20230913,193000,125831855,4340,4340,4340,4340,0
20230913,192900,125831855,4340,4340,4340,4340,0
20230913,192800,125831855,4340,4340,4340,4340,0
20230913,192700,125831855,4340,4340,4340,4340,0
20230913,192600,125831855,4340,4340,4340,4340,0
20230913,192500,125831855,4340,4340,4340,4340,0
20230913,192400,125831855,4340,4340,4340,4340,0
20230913,192300,125831855,4340,4340,4340,4340,0
20230913,192200,125831855,4340,4340,4340,4340,0
20230913,192100,125831855,4340,4340,4340,4340,0
20230913,192000,125831855,4340,4340,4340,4340,0
20230913,191900,125831855,4340,4340,4340,4340,0
20230913,191800,125831855,4340,4340,4340,4340,0
20230913,191700,125831855,4340,4340,4340,4340,0
20230913,191600,125831855,4340,4340,4340,4340,0
20230913,191500,125831855,4340,4340,4340,4340,0
20230913,191400,125831855,4340,4340,4340,4340,0
20230913,191300,125831855,4340,4340,4340,4340,0
20230913,191200,125831855,4340,4340,4340,4340,861
20230913,191100,125831855,4340,4340,4340,4340,0
20230913,191000,125831855,4340,4340,4340,4340,0
20230913,190900,125831855,4340,4340,4340,4340,0
20230913,190800,125831855,4340,4340,4340,4340,0
20230913,190700,125831855,4340,4340,4340,4340,0
20230913,190600,125831855,4340,4340,4340,4340,0
20230913,190500,125831855,4340,4340,4340,4340,0
20230913,190400,125831855,4340,4340,4340,4340,0
20230913,190300,125831855,4340,4340,4340,4340,0
20230913,190200,125831855,4340,4340,4340,4340,0
20230913,190100,125831855,4340,4340,4340,4340,0
20230913,190000,125831855,4340,4340,4340,4340,0
20230913,185900,125831855,4340,4340,4340,4340,0
20230913,185800,125831855,4340,4340,4340,4340,0
20230913,185700,125831855,4340,4340,4340,4340,0
20230913,185600,125831855,4340,4340,4340,4340,0
20230913,185500,125831855,4340,4340,4340,4340,0
20230913,185400,125831855,4340,4340,4340,4340,0
20230913,185300,125831855,4340,4340,4340,4340,0
20230913,185200,125831855,4340,4340,4340,4340,0
20230913,185100,125831855,4340,4340,4340,4340,0
20230913,185000,125831855,4340,4340,4340,4340,0
20230913,184900,125831855,4340,4340,4340,4340,0
20230913,184800,125831855,4340,4340,4340,4340,0
20230913,184700,125831855,4340,4340,4340,4340,0
20230913,184600,125831855,4340,4340,4340,4340,0
20230913,184500,125831855,4340,4340,4340,4340,0
20230913,184400,125831855,4340,4340,4340,4340,0
20230913,184300,125831855,4340,4340,4340,4340,0
20230913,184200,125831855,4340,4340,4340,4340,861
20230913,184100,125831855,4340,4340,4340,4340,0
20230913,184000,125831855,4340,4340,4340,4340,0
20230913,183900,125831855,4340,4340,4340,4340,0
20230913,183800,125831855,4340,4340,4340,4340,0
20230913,183700,125831855,4340,4340,4340,4340,0
20230913,183600,125831855,4340,4340,4340,4340,0
20230913,183500,125831855,4340,4340,4340,4340,0
20230913,183400,125831855,4340,4340,4340,4340,0
20230913,183300,125831855,4340,4340,4340,4340,0
20230913,183200,125831855,4340,4340,4340,4340,0
20230913,183100,125831855,4340,4340,4340,4340,0
20230913,183000,125831855,4340,4340,4340,4340,0
20230913,182900,125831855,4340,4340,4340,4340,0
20230913,182800,125831855,4340,4340,4340,4340,0
20230913,182700,125831855,4340,4340,4340,4340,0
20230913,182600,125831855,4340,4340,4340,4340,0
20230913,182500,125831855,4340,4340,4340,4340,0
20230913,182400,125831855,4340,4340,4340,4340,0
20230913,182300,125831855,4340,4340,4340,4340,0
20230913,182200,125831855,4340,4340,4340,4340,0
20230913,182100,125831855,4340,4340,4340,4340,0
20230913,182000,125831855,4340,4340,4340,4340,0
20230913,181900,125831855,4340,4340,4340,4340,0
20230913,181800,125831855,4340,4340,4340,4340,0
20230913,181700,125831855,4340,4340,4340,4340,0
20230913,181600,125831855,4340,4340,4340,4340,0
20230913,181500,125831855,4340,4340,4340,4340,0
20230913,181400,125831855,4340,4340,4340,4340,0
20230913,181300,125831855,4340,4340,4340,4340,0
20230913,181200,125831855,4340,4340,4340,4340,861
20230913,181100,125831855,4340,4340,4340,4340,0
20230913,181000,125831855,4340,4340,4340,4340,0
20230913,180900,125831855,4340,4340,4340,4340,0
20230913,180800,125831855,4340,4340,4340,4340,0
20230913,180700,125831855,4340,4340,4340,4340,0
20230913,180600,125831855,4340,4340,4340,4340,0
20230913,180500,125831855,4340,4340,4340,4340,0
20230913,180400,125831855,4340,4340,4340,4340,0
20230913,180300,125831855,4340,4340,4340,4340,0
20230913,180200,125831855,4340,4340,4340,4340,0
20230913,180100,125831855,4340,4340,4340,4340,0
20230913,180000,125831855,4340,4340,4340,4340,0
20230913,175900,125831855,4340,4340,4340,4340,0
20230913,175800,125831855,4340,4340,4340,4340,0
20230913,175700,125831855,4340,4340,4340,4340,0
20230913,175600,125831855,4340,4340,4340,4340,0
20230913,175500,125831855,4340,4340,4340,4340,0
20230913,175400,125831855,4340,4340,4340,4340,0
20230913,175300,125831855,4340,4340,4340,4340,0
20230913,175200,125831855,4340,4340,4340,4340,0
20230913,175100,125831855,4340,4340,4340,4340,0
20230913,175000,125831855,4340,4340,4340,4340,0
20230913,174900,125831855,4340,4340,4340,4340,0
20230913,174800,125831855,4340,4340,4340,4340,0
20230913,174700,125831855,4340,4340,4340,4340,0
20230913,174600,125831855,4340,4340,4340,4340,0
20230913,174500,125831855,4340,4340,4340,4340,0
20230913,174400,125831855,4340,4340,4340,4340,0
20230913,174300,125831855,4340,4340,4340,4340,0
20230913,174200,125831855,4340,4340,4340,4340,861
20230913,174100,125831855,4340,4340,4340,4340,0
20230913,174000,125831855,4340,4340,4340,4340,0
20230913,173900,125831855,4340,4340,4340,4340,0
20230913,173800,125831855,4340,4340,4340,4340,0
20230913,173700,125831855,4340,4340,4340,4340,0
20230913,173600,125831855,4340,4340,4340,4340,0
20230913,173500,125831855,4340,4340,4340,4340,0
20230913,173400,125831855,4340,4340,4340,4340,0
20230913,173300,125831855,4340,4340,4340,4340,0
20230913,173200,125831855,4340,4340,4340,4340,0
20230913,173100,125831855,4340,4340,4340,4340,0
20230913,173000,125831855,4340,4340,4340,4340,0
20230913,172900,125831855,4340,4340,4340,4340,0
20230913,172800,125831855,4340,4340,4340,4340,0
20230913,172700,125831855,4340,4340,4340,4340,0
20230913,172600,125831855,4340,4340,4340,4340,0
20230913,172500,125831855,4340,4340,4340,4340,0
20230913,172400,125831855,4340,4340,4340,4340,0
20230913,172300,125831855,4340,4340,4340,4340,0
20230913,172200,125831855,4340,4340,4340,4340,0
20230913,172100,125831855,4340,4340,4340,4340,0
20230913,172000,125831855,4340,4340,4340,4340,0
20230913,171900,125831855,4340,4340,4340,4340,0
20230913,171800,125831855,4340,4340,4340,4340,0
20230913,171700,125831855,4340,4340,4340,4340,0
20230913,171600,125831855,4340,4340,4340,4340,0
20230913,171500,125831855,4340,4340,4340,4340,0
20230913,171400,125831855,4340,4340,4340,4340,0
20230913,171300,125831855,4340,4340,4340,4340,0
20230913,171200,125831855,4340,4340,4340,4340,861
20230913,171100,125831855,4340,4340,4340,4340,0
20230913,171000,125831855,4340,4340,4340,4340,0
20230913,170900,125831855,4340,4340,4340,4340,0
20230913,170800,125831855,4340,4340,4340,4340,0
20230913,170700,125831855,4340,4340,4340,4340,0
20230913,170600,125831855,4340,4340,4340,4340,0
20230913,170500,125831855,4340,4340,4340,4340,0
20230913,170400,125831855,4340,4340,4340,4340,0
20230913,170300,125831855,4340,4340,4340,4340,0
20230913,170200,125831855,4340,4340,4340,4340,0
20230913,170100,125831855,4340,4340,4340,4340,0
20230913,170000,125831855,4340,4340,4340,4340,0
20230913,165900,125831855,4340,4340,4340,4340,0
20230913,165800,125831855,4340,4340,4340,4340,0
20230913,165700,125831855,4340,4340,4340,4340,0
20230913,165600,125831855,4340,4340,4340,4340,0
20230913,165500,125831855,4340,4340,4340,4340,0
20230913,165400,125831855,4340,4340,4340,4340,0
20230913,165300,125831855,4340,4340,4340,4340,0
20230913,165200,125831855,4340,4340,4340,4340,0
20230913,165100,125831855,4340,4340,4340,4340,0
20230913,165000,125831855,4340,4340,4340,4340,0
20230913,164900,125831855,4340,4340,4340,4340,0
20230913,164800,125831855,4340,4340,4340,4340,0
20230913,164700,125831855,4340,4340,4340,4340,0
20230913,164600,125831855,4340,4340,4340,4340,0
20230913,164500,125831855,4340,4340,4340,4340,0
20230913,164400,125831855,4340,4340,4340,4340,0
20230913,164300,125831855,4340,4340,4340,4340,0
20230913,164200,125831855,4340,4340,4340,4340,861
20230913,164100,125831855,4340,4340,4340,4340,0
20230913,164000,125831855,4340,4340,4340,4340,0
20230913,163900,125831855,4340,4340,4340,4340,0
20230913,163800,125831855,4340,4340,4340,4340,0
20230913,163700,125831855,4340,4340,4340,4340,0
20230913,163600,125831855,4340,4340,4340,4340,0
20230913,163500,125831855,4340,4340,4340,4340,0
20230913,163400,125831855,4340,4340,4340,4340,0
20230913,163300,125831855,4340,4340,4340,4340,0
20230913,163200,125831855,4340,4340,4340,4340,0
20230913,163100,125831855,4340,4340,4340,4340,0
20230913,163000,125831855,4340,4340,4340,4340,0
20230913,162900,125831855,4340,4340,4340,4340,0
20230913,162800,125831855,4340,4340,4340,4340,0
20230913,162700,125831855,4340,4340,4340,4340,0
20230913,162600,125831855,4340,4340,4340,4340,0
20230913,162500,125831855,4340,4340,4340,4340,0
20230913,162400,125831855,4340,4340,4340,4340,0
20230913,162300,125831855,4340,4340,4340,4340,0
20230913,162200,125831855,4340,4340,4340,4340,0
20230913,162100,125831855,4340,4340,4340,4340,0
20230913,162000,125831855,4340,4340,4340,4340,0
20230913,161900,125831855,4340,4340,4340,4340,0
20230913,161800,125831855,4340,4340,4340,4340,0
20230913,161700,125831855,4340,4340,4340,4340,0
20230913,161600,125831855,4340,4340,4340,4340,0
20230913,161500,125831855,4340,4340,4340,4340,0
20230913,161400,125831855,4340,4340,4340,4340,0
20230913,161300,125831855,4340,4340,4340,4340,0
20230913,161200,125831855,4340,4340,4340,4340,861
20230913,161100,125831855,4340,4340,4340,4340,0
20230913,161000,125831855,4340,4340,4340,4340,0
20230913,160900,125831855,4340,4340,4340,4340,0
20230913,160800,125831855,4340,4340,4340,4340,0
20230913,160700,125831855,4340,4340,4340,4340,0
20230913,160600,125831855,4340,4340,4340,4340,0
20230913,160500,125831855,4340,4340,4340,4340,0
20230913,160400,125831855,4340,4340,4340,4340,0
20230913,160300,125831855,4340,4340,4340,4340,0
20230913,160200,125831855,4340,4340,4340,4340,0
20230913,160100,125831855,4340,4340,4340,4340,0
20230913,160000,125831855,4340,4340,4340,4340,0
20230913,155900,125831855,4340,4340,4340,4340,0
20230913,155800,125831855,4340,4340,4340,4340,0
20230913,155700,125831855,4340,4340,4340,4340,0
20230913,155600,125831855,4340,4340,4340,4340,0
20230913,155500,125831855,4340,4340,4340,4340,0
20230913,155400,125831855,4340,4340,4340,4340,0
20230913,155300,125831855,4340,4340,4340,4340,0
20230913,155200,125831855,4340,4340,4340,4340,0
20230913,155100,125831855,4340,4340,4340,4340,0
20230913,155000,125831855,4340,4340,4340,4340,0
20230913,154900,125831855,4340,4340,4340,4340,0
20230913,154800,125831855,4340,4340,4340,4340,0
20230913,154700,125831855,4340,4340,4340,4340,0
20230913,154600,125831855,4340,4340,4340,4340,0
20230913,154500,125831855,4340,4340,4340,4340,0
20230913,154400,125831855,4340,4340,4340,4340,0
20230913,154300,125831855,4340,4340,4340,4340,0
20230913,154200,125831855,4340,4340,4340,4340,861
20230913,154100,125831855,4340,4340,4340,4340,0
20230913,154000,125831855,4340,4340,4340,4340,0
20230913,153900,125831855,4340,4340,4340,4340,0
20230913,153800,125831855,4340,4340,4340,4340,0
20230913,153700,125831855,4340,4340,4340,4340,0
20230913,153600,125831855,4340,4340,4340,4340,0
20230913,153500,125831855,4340,4340,4340,4340,0
20230913,153400,125831855,4340,4340,4340,4340,0
20230913,153300,125831855,4340,4340,4340,4340,0
20230913,153200,125831855,4340,4340,4340,4340,0
20230913,153100,125831855,4340,4340,4340,4340,0
20230913,153000,125831855,4340,4340,4340,4340,861
20230913,152900,122095115,4325,4325,4325,4325,0
20230913,152800,122095115,4325,4325,4325,4325,0
20230913,152700,122095115,4325,4325,4325,4325,0
20230913,152600,122095115,4325,4325,4325,4325,0
20230913,152500,122095115,4325,4325,4325,4325,0
20230913,152400,122095115,4325,4325,4325,4325,0
20230913,152300,122095115,4325,4325,4325,4325,0
20230913,152200,122095115,4325,4325,4325,4325,0
20230913,152100,122095115,4325,4325,4325,4325,0
20230913,152000,122095115,4325,4325,4325,4325,0
20230913,151900,122095115,4325,4340,4340,4325,232
20230913,151800,121091565,4340,4340,4340,4340,5
20230913,151700,121069865,4320,4320,4320,4320,0
20230913,151600,121069865,4320,4320,4320,4320,0
20230913,151500,121069865,4320,4320,4320,4320,0
20230913,151400,121069865,4320,4320,4320,4320,0
20230913,151300,121069865,4320,4320,4320,4320,0
20230913,151200,121069865,4320,4320,4320,4320,0
20230913,151100,121069865,4320,4320,4320,4320,0
20230913,151000,121069865,4320,4320,4320,4320,0
20230913,150900,121069865,4320,4320,4320,4320,0
20230913,150800,121069865,4320,4320,4320,4320,0
20230913,150700,121069865,4320,4320,4320,4315,936
20230913,150600,117026490,4315,4315,4315,4315,0
20230913,150500,117026490,4315,4315,4315,4315,0
20230913,150400,117026490,4315,4315,4315,4315,0
20230913,150300,117026490,4315,4315,4315,4315,0
20230913,150200,117026490,4315,4315,4315,4315,0
20230913,150100,117026490,4315,4315,4315,4315,0
20230913,150000,117026490,4315,4315,4315,4315,0
20230913,145900,117026490,4315,4315,4315,4315,0
20230913,145800,117026490,4315,4315,4315,4315,0
20230913,145700,117026490,4315,4315,4315,4315,0
20230913,145600,117026490,4315,4315,4315,4315,0
20230913,145500,117026490,4315,4315,4315,4315,105
20230913,145400,116573415,4310,4310,4310,4310,50
20230913,145300,116357915,4315,4315,4315,4315,190
20230913,145200,115538065,4315,4315,4315,4315,0
20230913,145100,115538065,4315,4320,4320,4315,200
20230913,145000,114674860,4320,4320,4320,4320,2
20230913,144900,114666220,4325,4325,4325,4325,0
20230913,144800,114666220,4325,4325,4325,4325,0
20230913,144700,114666220,4325,4325,4325,4325,13
20230913,144600,114609995,4330,4330,4330,4325,288
20230913,144500,113363030,4340,4340,4340,4340,0
20230913,144400,113363030,4340,4340,4340,4340,0
20230913,144300,113363030,4340,4340,4340,4340,0
20230913,144200,113363030,4340,4340,4340,4340,0
20230913,144100,113363030,4340,4340,4340,4340,0
20230913,144000,113363030,4340,4340,4340,4340,0
20230913,143900,113363030,4340,4340,4340,4340,0
20230913,143800,113363030,4340,4340,4340,4340,0
20230913,143700,113363030,4340,4340,4340,4340,0
20230913,143600,113363030,4340,4340,4340,4340,0
20230913,143500,113363030,4340,4340,4340,4340,0
20230913,143400,113363030,4340,4340,4340,4340,0
20230913,143300,113363030,4340,4340,4340,4340,0
20230913,143200,113363030,4340,4340,4340,4340,0
20230913,143100,113363030,4340,4340,4340,4340,0
20230913,143000,113363030,4340,4340,4340,4340,0
20230913,142900,113363030,4340,4340,4340,4340,0
20230913,142800,113363030,4340,4340,4340,4340,4
20230913,142700,113345670,4340,4340,4340,4340,50
20230913,142600,113128670,4340,4340,4340,4340,0
20230913,142500,113128670,4340,4340,4340,4340,1
20230913,142400,113124330,4340,4340,4340,4340,7
20230913,142300,113093950,4340,4340,4340,4335,312
20230913,142200,111739930,4330,4330,4330,4330,10
20230913,142100,111696630,4340,4340,4340,4340,163
20230913,142000,110989210,4340,4340,4340,4340,0
20230913,141900,110989210,4340,4340,4340,4340,5
20230913,141800,110967510,4340,4340,4340,4340,5
20230913,141700,110945810,4330,4330,4330,4330,0
20230913,141600,110945810,4330,4330,4330,4330,0
20230913,141500,110945810,4330,4330,4330,4330,0
20230913,141400,110945810,4330,4330,4330,4330,0
20230913,141300,110945810,4330,4330,4330,4330,25
20230913,141200,110837560,4340,4340,4340,4340,0
20230913,141100,110837560,4340,4340,4340,4340,0
20230913,141000,110837560,4340,4340,4340,4340,0
20230913,140900,110837560,4340,4340,4340,4340,0
20230913,140800,110837560,4340,4340,4340,4340,0
20230913,140700,110837560,4340,4340,4340,4340,0
20230913,140600,110837560,4340,4340,4340,4340,0
20230913,140500,110837560,4340,4340,4340,4340,4
20230913,140400,110820200,4325,4325,4325,4325,641
20230913,140300,108047875,4325,4325,4325,4325,0
20230913,140200,108047875,4325,4325,4325,4325,0
20230913,140100,108047875,4325,4325,4325,4325,0
20230913,140000,108047875,4325,4325,4325,4325,0
20230913,135900,108047875,4325,4325,4325,4325,0
20230913,135800,108047875,4325,4325,4325,4325,0
20230913,135700,108047875,4325,4325,4325,4325,0
20230913,135600,108047875,4325,4325,4325,4325,330
20230913,135500,106620625,4320,4320,4320,4320,0
20230913,135400,106620625,4320,4320,4320,4320,0
20230913,135300,106620625,4320,4320,4320,4320,0
20230913,135200,106620625,4320,4320,4320,4320,0
20230913,135100,106620625,4320,4320,4320,4320,260
20230913,135000,105497425,4315,4315,4315,4315,0
20230913,134900,105497425,4315,4315,4315,4315,0
20230913,134800,105497425,4315,4315,4315,4315,0
20230913,134700,105497425,4315,4315,4315,4315,100
20230913,134600,105065925,4315,4315,4315,4315,90
20230913,134500,104677575,4305,4305,4305,4305,0
20230913,134400,104677575,4305,4305,4305,4305,300
20230913,134300,103386075,4305,4305,4305,4305,0
20230913,134200,103386075,4305,4305,4305,4305,0
20230913,134100,103386075,4305,4305,4305,4305,0
20230913,134000,103386075,4305,4305,4305,4305,516
20230913,133900,101164695,4305,4305,4305,4305,0
20230913,133800,101164695,4305,4305,4305,4305,144
20230913,133700,100544775,4305,4305,4305,4305,60
20230913,133600,100286475,4305,4305,4305,4305,28
20230913,133500,100165935,4305,4305,4305,4305,0
20230913,133400,100165935,4305,4305,4305,4305,222
20230913,133300,99210225,4305,4305,4305,4305,0
20230913,133200,99210225,4305,4305,4305,4305,0
20230913,133100,99210225,4305,4305,4305,4305,0
20230913,133000,99210225,4305,4305,4305,4305,0
20230913,132900,99210225,4305,4305,4305,4305,0
20230913,132800,99210225,4305,4305,4305,4305,0
20230913,132700,99210225,4305,4305,4305,4305,0
20230913,132600,99210225,4305,4305,4305,4305,0
20230913,132500,99210225,4305,4305,4305,4305,2
20230913,132400,99201615,4305,4310,4310,4305,198
20230913,132300,98348475,4305,4305,4305,4305,0
20230913,132200,98348475,4305,4305,4305,4305,408
20230913,132100,96592035,4310,4315,4315,4310,22
20230913,132000,96497205,4310,4310,4310,4310,18
20230913,131900,96419625,4310,4310,4310,4310,1
20230913,131800,96415315,4305,4305,4305,4305,0
20230913,131700,96415315,4305,4305,4305,4305,0
20230913,131600,96415315,4305,4310,4310,4305,79
20230913,131500,96075170,4315,4315,4315,4315,2
20230913,131400,96066540,4315,4315,4315,4315,0
20230913,131300,96066540,4315,4315,4315,4315,0
20230913,131200,96066540,4315,4315,4315,4315,0
20230913,131100,96066540,4315,4315,4315,4315,0
20230913,131000,96066540,4315,4310,4315,4310,28
20230913,130900,95945725,4315,4305,4315,4305,147
20230913,130800,95312870,4310,4310,4310,4310,0
20230913,130700,95312870,4310,4310,4310,4310,0
20230913,130600,95312870,4310,4310,4310,4310,0
20230913,130500,95312870,4310,4310,4310,4310,1
20230913,130400,95308560,4310,4310,4310,4310,0
20230913,130300,95308560,4310,4310,4310,4310,0
20230913,130200,95308560,4310,4310,4310,4310,0
20230913,130100,95308560,4310,4310,4310,4310,20
20230913,130000,95222360,4310,4310,4310,4310,0
20230913,125900,95222360,4310,4310,4310,4310,0
20230913,125800,95222360,4310,4310,4310,4310,0
20230913,125700,95222360,4310,4310,4310,4310,4
20230913,125600,95205120,4325,4325,4325,4325,10
20230913,125500,95161870,4325,4330,4330,4325,1019
20230913,125400,90754335,4335,4335,4335,4335,0
20230913,125300,90754335,4335,4335,4335,4335,0
20230913,125200,90754335,4335,4335,4335,4335,0
20230913,125100,90754335,4335,4335,4335,4335,2
20230913,125000,90745665,4335,4335,4335,4335,0
20230913,124900,90745665,4335,4335,4335,4335,0
20230913,124800,90745665,4335,4335,4335,4335,0
20230913,124700,90745665,4335,4335,4335,4335,0
20230913,124600,90745665,4335,4335,4335,4335,0
20230913,124500,90745665,4335,4335,4335,4335,0
20230913,124400,90745665,4335,4335,4335,4335,0
20230913,124300,90745665,4335,4335,4335,4335,0
20230913,124200,90745665,4335,4335,4335,4335,1
20230913,124100,90741330,4335,4335,4335,4335,0
20230913,124000,90741330,4335,4335,4335,4335,250
20230913,123900,89657580,4325,4325,4325,4325,0
20230913,123800,89657580,4325,4325,4325,4325,0
20230913,123700,89657580,4325,4325,4325,4325,0
20230913,123600,89657580,4325,4325,4325,4325,0
20230913,123500,89657580,4325,4325,4325,4325,0
20230913,123400,89657580,4325,4325,4325,4325,0
20230913,123300,89657580,4325,4325,4325,4325,0
20230913,123200,89657580,4325,4325,4325,4325,0
20230913,123100,89657580,4325,4325,4325,4325,0
20230913,123000,89657580,4325,4325,4325,4325,0
20230913,122900,89657580,4325,4325,4325,4325,0
20230913,122800,89657580,4325,4325,4325,4325,10
20230913,122700,89614330,4325,4325,4325,4325,0
20230913,122600,89614330,4325,4325,4325,4325,0
20230913,122500,89614330,4325,4325,4325,4325,0
20230913,122400,89614330,4325,4325,4325,4325,0
20230913,122300,89614330,4325,4325,4325,4325,0
20230913,122200,89614330,4325,4325,4325,4325,0
20230913,122100,89614330,4325,4325,4325,4325,0
20230913,122000,89614330,4325,4325,4325,4325,0
20230913,121900,89614330,4325,4325,4325,4325,0
20230913,121800,89614330,4325,4325,4325,4325,0
20230913,121700,89614330,4325,4325,4325,4325,0
20230913,121600,89614330,4325,4325,4325,4325,0
20230913,121500,89614330,4325,4325,4325,4325,0
20230913,121400,89614330,4325,4325,4325,4325,0
20230913,121300,89614330,4325,4325,4325,4325,0
20230913,121200,89614330,4325,4325,4325,4325,0
20230913,121100,89614330,4325,4325,4325,4325,0
20230913,121000,89614330,4325,4325,4325,4325,0
20230913,120900,89614330,4325,4325,4325,4325,0
20230913,120800,89614330,4325,4325,4325,4325,0
20230913,120700,89614330,4325,4325,4325,4325,0
20230913,120600,89614330,4325,4325,4325,4325,0
20230913,120500,89614330,4325,4325,4325,4325,0
20230913,120400,89614330,4325,4325,4325,4325,0
20230913,120300,89614330,4325,4325,4325,4325,0
20230913,120200,89614330,4325,4325,4325,4325,0
20230913,120100,89614330,4325,4325,4325,4325,0
20230913,120000,89614330,4325,4325,4325,4325,0
20230913,115900,89614330,4325,4325,4325,4325,0
20230913,115800,89614330,4325,4325,4325,4325,0
20230913,115700,89614330,4325,4325,4325,4325,0
20230913,115600,89614330,4325,4325,4325,4325,0
20230913,115500,89614330,4325,4325,4325,4325,0
20230913,115400,89614330,4325,4325,4325,4325,0
20230913,115300,89614330,4325,4330,4330,4325,71
20230913,115200,89306950,4330,4330,4330,4330,0
20230913,115100,89306950,4330,4330,4330,4330,0
20230913,115000,89306950,4330,4330,4330,4330,0
20230913,114900,89306950,4330,4330,4330,4330,0
20230913,114800,89306950,4330,4330,4330,4330,0
20230913,114700,89306950,4330,4330,4330,4330,0
20230913,114600,89306950,4330,4325,4330,4325,129
20230913,114500,88748390,4320,4315,4320,4315,871
20230913,114400,84987465,4310,4310,4310,4310,0
20230913,114300,84987465,4310,4310,4310,4310,8
20230913,114200,84952985,4310,4310,4310,4310,0
20230913,114100,84952985,4310,4310,4310,4310,0
20230913,114000,84952985,4310,4310,4310,4310,0
20230913,113900,84952985,4310,4310,4310,4310,8
20230913,113800,84918505,4315,4315,4315,4315,0
20230913,113700,84918505,4315,4315,4315,4315,0
20230913,113600,84918505,4315,4310,4315,4310,48
20230913,113500,84711425,4310,4310,4310,4310,8
20230913,113400,84676945,4310,4310,4310,4310,8
20230913,113300,84642465,4310,4310,4310,4310,100
20230913,113200,84211465,4310,4310,4310,4310,1
20230913,113100,84207155,4305,4305,4305,4305,0
20230913,113000,84207155,4305,4305,4305,4305,0
20230913,112900,84207155,4305,4305,4305,4305,0
20230913,112800,84207155,4305,4305,4305,4305,636
20230913,112700,81469175,4300,4305,4305,4300,48
20230913,112600,81262575,4305,4305,4305,4305,0
20230913,112500,81262575,4305,4305,4305,4305,0
20230913,112400,81262575,4305,4305,4305,4300,48
20230913,112300,81055975,4305,4305,4305,4305,1
20230913,112200,81051670,4305,4305,4305,4305,0
20230913,112100,81051670,4305,4305,4305,4305,18
20230913,112000,80974180,4300,4300,4300,4300,2
20230913,111900,80965580,4300,4305,4305,4300,9
20230913,111800,80926875,4305,4305,4305,4305,0
20230913,111700,80926875,4305,4300,4305,4300,355
20230913,111600,79400360,4300,4300,4300,4300,8
20230913,111500,79365960,4305,4300,4305,4300,75
20230913,111400,79043125,4300,4300,4300,4300,208
20230913,111300,78148725,4305,4305,4305,4305,255
20230913,111200,77050950,4300,4305,4305,4300,393
20230913,111100,75360985,4310,4310,4315,4310,30
20230913,111000,75231635,4305,4305,4305,4305,15
20230913,110900,75167060,4315,4315,4315,4315,0
20230913,110800,75167060,4315,4315,4315,4315,0
20230913,110700,75167060,4315,4315,4315,4315,0
20230913,110600,75167060,4315,4315,4315,4315,0
20230913,110500,75167060,4315,4315,4315,4315,0
20230913,110400,75167060,4315,4315,4315,4315,0
20230913,110300,75167060,4315,4315,4315,4315,0
20230913,110200,75167060,4315,4315,4315,4315,1
20230913,110100,75162745,4315,4315,4315,4315,0
20230913,110000,75162745,4315,4300,4315,4300,40
20230913,105900,74990730,4300,4300,4300,4300,1
20230913,105800,74986430,4310,4310,4310,4310,0
20230913,105700,74986430,4310,4310,4310,4310,0
20230913,105600,74986430,4310,4310,4310,4310,2
20230913,105500,74977810,4305,4305,4305,4305,5
20230913,105400,74956285,4305,4305,4305,4305,0
20230913,105300,74956285,4305,4305,4305,4305,0
20230913,105200,74956285,4305,4305,4305,4305,0
20230913,105100,74956285,4305,4300,4305,4300,75
20230913,105000,74633415,4300,4300,4300,4300,0
20230913,104900,74633415,4300,4300,4300,4300,2
20230913,104800,74624815,4300,4300,4300,4300,0
20230913,104700,74624815,4300,4300,4300,4300,0
20230913,104600,74624815,4300,4305,4305,4300,12
20230913,104500,74573165,4300,4300,4300,4300,0
20230913,104400,74573165,4300,4300,4300,4300,339
20230913,104300,73115465,4300,4300,4300,4300,0
20230913,104200,73115465,4300,4300,4300,4300,2
20230913,104100,73106865,4315,4300,4315,4300,339
20230913,104000,71649105,4305,4305,4305,4305,390
20230913,103900,69970155,4310,4310,4310,4310,10
20230913,103800,69927055,4310,4310,4310,4310,0
20230913,103700,69927055,4310,4310,4310,4310,846
20230913,103600,66280795,4315,4315,4315,4310,16
20230913,103500,66211760,4315,4315,4315,4315,11
20230913,103400,66164295,4310,4310,4310,4310,10
20230913,103300,66121195,4310,4310,4310,4310,10
20230913,103200,66078095,4310,4310,4310,4310,347
20230913,103100,64582525,4315,4320,4320,4310,997
20230913,103000,60277290,4325,4325,4325,4325,1
20230913,102900,60272965,4325,4325,4325,4325,1
20230913,102800,60268640,4325,4325,4325,4325,0
20230913,102700,60268640,4325,4325,4325,4325,500
20230913,102600,58106140,4330,4330,4330,4330,0
20230913,102500,58106140,4330,4325,4330,4325,214
20230913,102400,57180585,4330,4330,4330,4330,20
20230913,102300,57093985,4330,4330,4330,4330,100
20230913,102200,56660985,4330,4340,4340,4330,1102
20230913,102100,51887995,4340,4340,4340,4340,0
20230913,102000,51887995,4340,4340,4340,4340,0
20230913,101900,51887995,4340,4340,4340,4340,747
20230913,101800,48646015,4345,4345,4345,4345,0
20230913,101700,48646015,4345,4345,4345,4345,1404
20230913,101600,42545635,4355,4355,4355,4355,0
20230913,101500,42545635,4355,4355,4355,4355,0
20230913,101400,42545635,4355,4355,4355,4355,0
20230913,101300,42545635,4355,4355,4355,4355,0
20230913,101200,42545635,4355,4355,4355,4355,1
20230913,101100,42541280,4345,4345,4345,4345,0
20230913,101000,42541280,4345,4345,4345,4345,0
20230913,100900,42541280,4345,4345,4345,4345,0
20230913,100800,42541280,4345,4345,4345,4345,0
20230913,100700,42541280,4345,4345,4345,4345,0
20230913,100600,42541280,4345,4345,4345,4345,0
20230913,100500,42541280,4345,4345,4345,4345,16
20230913,100400,42471760,4345,4345,4345,4345,0
20230913,100300,42471760,4345,4345,4345,4345,0
20230913,100200,42471760,4345,4345,4345,4345,0
20230913,100100,42471760,4345,4355,4355,4345,307
20230913,100000,41136275,4360,4360,4360,4360,1
20230913,095900,41131915,4360,4360,4360,4360,0
20230913,095800,41131915,4360,4360,4360,4360,1165
20230913,095700,36052515,4360,4360,4360,4360,0
20230913,095600,36052515,4360,4360,4360,4360,0
20230913,095500,36052515,4360,4360,4360,4360,10
20230913,095400,36008915,4365,4365,4365,4365,0
20230913,095300,36008915,4365,4365,4365,4365,0
20230913,095200,36008915,4365,4365,4365,4365,0
20230913,095100,36008915,4365,4365,4365,4365,205
20230913,095000,35114090,4370,4370,4370,4370,239
20230913,094900,34069660,4375,4375,4375,4375,2
20230913,094800,34060910,4385,4385,4385,4385,0
20230913,094700,34060910,4385,4385,4385,4385,0
20230913,094600,34060910,4385,4385,4385,4385,1
20230913,094500,34056525,4385,4385,4385,4385,0
20230913,094400,34056525,4385,4370,4385,4370,275
20230913,094300,32854565,4370,4370,4370,4370,0
20230913,094200,32854565,4370,4370,4370,4370,39
20230913,094100,32684135,4370,4370,4370,4370,0
20230913,094000,32684135,4370,4370,4370,4370,87
20230913,093900,32303945,4375,4380,4380,4375,36
20230913,093800,32146440,4390,4390,4390,4390,50
20230913,093700,31926940,4390,4390,4390,4390,1
20230913,093600,31922550,4385,4385,4385,4385,0
20230913,093500,31922550,4385,4385,4385,4385,0
20230913,093400,31922550,4385,4385,4385,4385,0
20230913,093300,31922550,4385,4385,4385,4385,0
20230913,093200,31922550,4385,4385,4385,4385,500
20230913,093100,29730050,4385,4385,4385,4385,4
20230913,093000,29712510,4380,4385,4385,4380,503
20230913,092900,27509365,4385,4360,4385,4360,2390
20230913,092800,17076300,4360,4360,4360,4360,0
20230913,092700,17076300,4360,4360,4360,4360,10
20230913,092600,17032700,4360,4360,4360,4360,84
20230913,092500,16666460,4365,4365,4365,4365,0
20230913,092400,16666460,4365,4365,4365,4365,0
20230913,092300,16666460,4365,4365,4365,4360,505
20230913,092200,14462140,4360,4360,4360,4360,0
20230913,092100,14462140,4360,4360,4360,4360,0
20230913,092000,14462140,4360,4355,4360,4355,739
20230913,091900,11241295,4355,4355,4355,4355,0
20230913,091800,11241295,4355,4355,4355,4355,9
20230913,091700,11202100,4360,4360,4360,4360,0
20230913,091600,11202100,4360,4370,4370,4360,110
20230913,091500,10721800,4370,4370,4370,4370,10
20230913,091400,10678100,4375,4375,4375,4375,0
20230913,091300,10678100,4375,4375,4375,4375,0
20230913,091200,10678100,4375,4375,4375,4375,5
20230913,091100,10656225,4375,4375,4375,4375,10
20230913,091000,10612475,4375,4375,4375,4375,0
20230913,090900,10612475,4375,4375,4375,4375,0
20230913,090800,10612475,4375,4370,4375,4370,687
20230913,090700,7610280,4370,4370,4370,4370,0
20230913,090600,7610280,4370,4370,4370,4370,11
20230913,090500,7562210,4370,4355,4370,4355,530
20230913,090400,5251395,4355,4355,4355,4355,0
20230913,090300,5251395,4355,4360,4360,4350,203
20230913,090200,4368325,4360,4360,4360,4360,110
20230913,090100,3888725,4365,4365,4365,4365,0
20230913,090000,3888725,4365,4330,4365,4330,898