KissMeData/045340/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191800,92903190,4220,4220,4220,4220,375
20230907,191700,92903190,4220,4220,4220,4220,0
20230907,191600,92903190,4220,4220,4220,4220,0
20230907,191500,92903190,4220,4220,4220,4220,0
20230907,191400,92903190,4220,4220,4220,4220,0
20230907,191300,92903190,4220,4220,4220,4220,0
20230907,191200,92903190,4220,4220,4220,4220,0
20230907,191100,92903190,4220,4220,4220,4220,0
20230907,191000,92903190,4220,4220,4220,4220,0
20230907,190900,92903190,4220,4220,4220,4220,0
20230907,190800,92903190,4220,4220,4220,4220,0
20230907,190700,92903190,4220,4220,4220,4220,0
20230907,190600,92903190,4220,4220,4220,4220,0
20230907,190500,92903190,4220,4220,4220,4220,0
20230907,190400,92903190,4220,4220,4220,4220,0
20230907,190300,92903190,4220,4220,4220,4220,0
20230907,190200,92903190,4220,4220,4220,4220,0
20230907,190100,92903190,4220,4220,4220,4220,0
20230907,190000,92903190,4220,4220,4220,4220,0
20230907,185900,92903190,4220,4220,4220,4220,0
20230907,185800,92903190,4220,4220,4220,4220,0
20230907,185700,92903190,4220,4220,4220,4220,0
20230907,185600,92903190,4220,4220,4220,4220,0
20230907,185500,92903190,4220,4220,4220,4220,0
20230907,185400,92903190,4220,4220,4220,4220,0
20230907,185300,92903190,4220,4220,4220,4220,0
20230907,185200,92903190,4220,4220,4220,4220,0
20230907,185100,92903190,4220,4220,4220,4220,0
20230907,185000,92903190,4220,4220,4220,4220,0
20230907,184900,92903190,4220,4220,4220,4220,0
20230907,184800,92903190,4220,4220,4220,4220,375
20230907,184700,92903190,4220,4220,4220,4220,0
20230907,184600,92903190,4220,4220,4220,4220,0
20230907,184500,92903190,4220,4220,4220,4220,0
20230907,184400,92903190,4220,4220,4220,4220,0
20230907,184300,92903190,4220,4220,4220,4220,0
20230907,184200,92903190,4220,4220,4220,4220,0
20230907,184100,92903190,4220,4220,4220,4220,0
20230907,184000,92903190,4220,4220,4220,4220,0
20230907,183900,92903190,4220,4220,4220,4220,0
20230907,183800,92903190,4220,4220,4220,4220,0
20230907,183700,92903190,4220,4220,4220,4220,0
20230907,183600,92903190,4220,4220,4220,4220,0
20230907,183500,92903190,4220,4220,4220,4220,0
20230907,183400,92903190,4220,4220,4220,4220,0
20230907,183300,92903190,4220,4220,4220,4220,0
20230907,183200,92903190,4220,4220,4220,4220,0
20230907,183100,92903190,4220,4220,4220,4220,0
20230907,183000,92903190,4220,4220,4220,4220,0
20230907,182900,92903190,4220,4220,4220,4220,0
20230907,182800,92903190,4220,4220,4220,4220,0
20230907,182700,92903190,4220,4220,4220,4220,0
20230907,182600,92903190,4220,4220,4220,4220,0
20230907,182500,92903190,4220,4220,4220,4220,0
20230907,182400,92903190,4220,4220,4220,4220,0
20230907,182300,92903190,4220,4220,4220,4220,0
20230907,182200,92903190,4220,4220,4220,4220,0
20230907,182100,92903190,4220,4220,4220,4220,0
20230907,182000,92903190,4220,4220,4220,4220,0
20230907,181900,92903190,4220,4220,4220,4220,0
20230907,181800,92903190,4220,4220,4220,4220,375
20230907,181700,92903190,4220,4220,4220,4220,0
20230907,181600,92903190,4220,4220,4220,4220,0
20230907,181500,92903190,4220,4220,4220,4220,0
20230907,181400,92903190,4220,4220,4220,4220,0
20230907,181300,92903190,4220,4220,4220,4220,0
20230907,181200,92903190,4220,4220,4220,4220,0
20230907,181100,92903190,4220,4220,4220,4220,0
20230907,181000,92903190,4220,4220,4220,4220,0
20230907,180900,92903190,4220,4220,4220,4220,0
20230907,180800,92903190,4220,4220,4220,4220,0
20230907,180700,92903190,4220,4220,4220,4220,0
20230907,180600,92903190,4220,4220,4220,4220,0
20230907,180500,92903190,4220,4220,4220,4220,0
20230907,180400,92903190,4220,4220,4220,4220,0
20230907,180300,92903190,4220,4220,4220,4220,0
20230907,180200,92903190,4220,4220,4220,4220,0
20230907,180100,92903190,4220,4220,4220,4220,0
20230907,180000,92903190,4220,4220,4220,4220,0
20230907,175900,92903190,4220,4220,4220,4220,0
20230907,175800,92903190,4220,4220,4220,4220,0
20230907,175700,92903190,4220,4220,4220,4220,0
20230907,175600,92903190,4220,4220,4220,4220,0
20230907,175500,92903190,4220,4220,4220,4220,0
20230907,175400,92903190,4220,4220,4220,4220,0
20230907,175300,92903190,4220,4220,4220,4220,0
20230907,175200,92903190,4220,4220,4220,4220,0
20230907,175100,92903190,4220,4220,4220,4220,0
20230907,175000,92903190,4220,4220,4220,4220,0
20230907,174900,92903190,4220,4220,4220,4220,0
20230907,174800,92903190,4220,4220,4220,4220,375
20230907,174700,92903190,4220,4220,4220,4220,0
20230907,174600,92903190,4220,4220,4220,4220,0
20230907,174500,92903190,4220,4220,4220,4220,0
20230907,174400,92903190,4220,4220,4220,4220,0
20230907,174300,92903190,4220,4220,4220,4220,0
20230907,174200,92903190,4220,4220,4220,4220,0
20230907,174100,92903190,4220,4220,4220,4220,0
20230907,174000,92903190,4220,4220,4220,4220,0
20230907,173900,92903190,4220,4220,4220,4220,0
20230907,173800,92903190,4220,4220,4220,4220,0
20230907,173700,92903190,4220,4220,4220,4220,0
20230907,173600,92903190,4220,4220,4220,4220,0
20230907,173500,92903190,4220,4220,4220,4220,0
20230907,173400,92903190,4220,4220,4220,4220,0
20230907,173300,92903190,4220,4220,4220,4220,0
20230907,173200,92903190,4220,4220,4220,4220,0
20230907,173100,92903190,4220,4220,4220,4220,0
20230907,173000,92903190,4220,4220,4220,4220,0
20230907,172900,92903190,4220,4220,4220,4220,0
20230907,172800,92903190,4220,4220,4220,4220,0
20230907,172700,92903190,4220,4220,4220,4220,0
20230907,172600,92903190,4220,4220,4220,4220,0
20230907,172500,92903190,4220,4220,4220,4220,0
20230907,172400,92903190,4220,4220,4220,4220,0
20230907,172300,92903190,4220,4220,4220,4220,0
20230907,172200,92903190,4220,4220,4220,4220,0
20230907,172100,92903190,4220,4220,4220,4220,0
20230907,172000,92903190,4220,4220,4220,4220,0
20230907,171900,92903190,4220,4220,4220,4220,0
20230907,171800,92903190,4220,4220,4220,4220,375
20230907,171700,92903190,4220,4220,4220,4220,0
20230907,171600,92903190,4220,4220,4220,4220,0
20230907,171500,92903190,4220,4220,4220,4220,0
20230907,171400,92903190,4220,4220,4220,4220,0
20230907,171300,92903190,4220,4220,4220,4220,0
20230907,171200,92903190,4220,4220,4220,4220,0
20230907,171100,92903190,4220,4220,4220,4220,0
20230907,171000,92903190,4220,4220,4220,4220,0
20230907,170900,92903190,4220,4220,4220,4220,0
20230907,170800,92903190,4220,4220,4220,4220,0
20230907,170700,92903190,4220,4220,4220,4220,0
20230907,170600,92903190,4220,4220,4220,4220,0
20230907,170500,92903190,4220,4220,4220,4220,0
20230907,170400,92903190,4220,4220,4220,4220,0
20230907,170300,92903190,4220,4220,4220,4220,0
20230907,170200,92903190,4220,4220,4220,4220,0
20230907,170100,92903190,4220,4220,4220,4220,0
20230907,170000,92903190,4220,4220,4220,4220,0
20230907,165900,92903190,4220,4220,4220,4220,0
20230907,165800,92903190,4220,4220,4220,4220,0
20230907,165700,92903190,4220,4220,4220,4220,0
20230907,165600,92903190,4220,4220,4220,4220,0
20230907,165500,92903190,4220,4220,4220,4220,0
20230907,165400,92903190,4220,4220,4220,4220,0
20230907,165300,92903190,4220,4220,4220,4220,0
20230907,165200,92903190,4220,4220,4220,4220,0
20230907,165100,92903190,4220,4220,4220,4220,0
20230907,165000,92903190,4220,4220,4220,4220,0
20230907,164900,92903190,4220,4220,4220,4220,0
20230907,164800,92903190,4220,4220,4220,4220,375
20230907,164700,92903190,4220,4220,4220,4220,0
20230907,164600,92903190,4220,4220,4220,4220,0
20230907,164500,92903190,4220,4220,4220,4220,0
20230907,164400,92903190,4220,4220,4220,4220,0
20230907,164300,92903190,4220,4220,4220,4220,0
20230907,164200,92903190,4220,4220,4220,4220,0
20230907,164100,92903190,4220,4220,4220,4220,0
20230907,164000,92903190,4220,4220,4220,4220,0
20230907,163900,92903190,4220,4220,4220,4220,0
20230907,163800,92903190,4220,4220,4220,4220,0
20230907,163700,92903190,4220,4220,4220,4220,0
20230907,163600,92903190,4220,4220,4220,4220,0
20230907,163500,92903190,4220,4220,4220,4220,0
20230907,163400,92903190,4220,4220,4220,4220,0
20230907,163300,92903190,4220,4220,4220,4220,0
20230907,163200,92903190,4220,4220,4220,4220,0
20230907,163100,92903190,4220,4220,4220,4220,0
20230907,163000,92903190,4220,4220,4220,4220,0
20230907,162900,92903190,4220,4220,4220,4220,0
20230907,162800,92903190,4220,4220,4220,4220,0
20230907,162700,92903190,4220,4220,4220,4220,0
20230907,162600,92903190,4220,4220,4220,4220,0
20230907,162500,92903190,4220,4220,4220,4220,0
20230907,162400,92903190,4220,4220,4220,4220,0
20230907,162300,92903190,4220,4220,4220,4220,0
20230907,162200,92903190,4220,4220,4220,4220,0
20230907,162100,92903190,4220,4220,4220,4220,0
20230907,162000,92903190,4220,4220,4220,4220,0
20230907,161900,92903190,4220,4220,4220,4220,0
20230907,161800,92903190,4220,4220,4220,4220,375
20230907,161700,92903190,4220,4220,4220,4220,0
20230907,161600,92903190,4220,4220,4220,4220,0
20230907,161500,92903190,4220,4220,4220,4220,0
20230907,161400,92903190,4220,4220,4220,4220,0
20230907,161300,92903190,4220,4220,4220,4220,0
20230907,161200,92903190,4220,4220,4220,4220,0
20230907,161100,92903190,4220,4220,4220,4220,0
20230907,161000,92903190,4220,4220,4220,4220,0
20230907,160900,92903190,4220,4220,4220,4220,0
20230907,160800,92903190,4220,4220,4220,4220,0
20230907,160700,92903190,4220,4220,4220,4220,0
20230907,160600,92903190,4220,4220,4220,4220,0
20230907,160500,92903190,4220,4220,4220,4220,0
20230907,160400,92903190,4220,4220,4220,4220,0
20230907,160300,92903190,4220,4220,4220,4220,0
20230907,160200,92903190,4220,4220,4220,4220,0
20230907,160100,92903190,4220,4220,4220,4220,0
20230907,160000,92903190,4220,4220,4220,4220,0
20230907,155900,92903190,4220,4220,4220,4220,0
20230907,155800,92903190,4220,4220,4220,4220,0
20230907,155700,92903190,4220,4220,4220,4220,0
20230907,155600,92903190,4220,4220,4220,4220,0
20230907,155500,92903190,4220,4220,4220,4220,0
20230907,155400,92903190,4220,4220,4220,4220,0
20230907,155300,92903190,4220,4220,4220,4220,0
20230907,155200,92903190,4220,4220,4220,4220,0
20230907,155100,92903190,4220,4220,4220,4220,0
20230907,155000,92903190,4220,4220,4220,4220,0
20230907,154900,92903190,4220,4220,4220,4220,0
20230907,154800,92903190,4220,4220,4220,4220,375
20230907,154700,92903190,4220,4220,4220,4220,0
20230907,154600,92903190,4220,4220,4220,4220,0
20230907,154500,92903190,4220,4220,4220,4220,0
20230907,154400,92903190,4220,4220,4220,4220,0
20230907,154300,92903190,4220,4220,4220,4220,0
20230907,154200,92903190,4220,4220,4220,4220,0
20230907,154100,92903190,4220,4220,4220,4220,0
20230907,154000,92903190,4220,4220,4220,4220,0
20230907,153900,92903190,4220,4220,4220,4220,0
20230907,153800,92903190,4220,4220,4220,4220,0
20230907,153700,92903190,4220,4220,4220,4220,0
20230907,153600,92903190,4220,4220,4220,4220,0
20230907,153500,92903190,4220,4220,4220,4220,0
20230907,153400,92903190,4220,4220,4220,4220,0
20230907,153300,92903190,4220,4220,4220,4220,0
20230907,153200,92903190,4220,4220,4220,4220,0
20230907,153100,92903190,4220,4220,4220,4220,0
20230907,153000,92903190,4220,4220,4220,4220,375
20230907,152900,91320690,4200,4200,4200,4200,0
20230907,152800,91320690,4200,4200,4200,4200,0
20230907,152700,91320690,4200,4200,4200,4200,0
20230907,152600,91320690,4200,4200,4200,4200,0
20230907,152500,91320690,4200,4200,4200,4200,0
20230907,152400,91320690,4200,4200,4200,4200,0
20230907,152300,91320690,4200,4200,4200,4200,0
20230907,152200,91320690,4200,4200,4200,4200,0
20230907,152100,91320690,4200,4200,4200,4200,0
20230907,152000,91320690,4200,4200,4200,4200,0
20230907,151900,91320690,4200,4200,4200,4200,1
20230907,151800,91316490,4190,4200,4200,4190,2
20230907,151700,91308100,4190,4190,4190,4190,2
20230907,151600,91299720,4200,4200,4200,4190,102
20230907,151500,90872320,4190,4190,4190,4190,1
20230907,151400,90868130,4200,4200,4200,4200,0
20230907,151300,90868130,4200,4190,4200,4190,2
20230907,151200,90859740,4200,4200,4200,4190,751
20230907,151100,87705565,4200,4200,4200,4200,1
20230907,151000,87701365,4200,4210,4210,4200,2
20230907,150900,87692955,4200,4200,4200,4200,26
20230907,150800,87583755,4200,4200,4200,4200,1
20230907,150700,87579555,4210,4210,4210,4210,0
20230907,150600,87579555,4210,4200,4210,4200,42
20230907,150500,87403145,4200,4200,4200,4200,1
20230907,150400,87398945,4200,4210,4210,4200,3
20230907,150300,87386335,4200,4200,4200,4200,1
20230907,150200,87382135,4210,4210,4210,4210,1
20230907,150100,87377925,4200,4200,4200,4200,2
20230907,150000,87369525,4200,4210,4210,4200,2
20230907,145900,87361115,4200,4200,4200,4200,2
20230907,145800,87352715,4210,4210,4210,4210,1
20230907,145700,87348505,4200,4200,4200,4200,1
20230907,145600,87344305,4210,4210,4210,4210,0
20230907,145500,87344305,4210,4210,4210,4210,0
20230907,145400,87344305,4210,4210,4210,4210,1
20230907,145300,87340095,4205,4200,4205,4200,3
20230907,145200,87327490,4200,4205,4210,4200,4
20230907,145100,87310670,4200,4210,4210,4200,3
20230907,145000,87298060,4200,4200,4210,4200,787
20230907,144900,83992650,4200,4200,4200,4200,1
20230907,144800,83988450,4210,4185,4210,4185,1215
20230907,144700,78886190,4180,4185,4185,4180,2
20230907,144600,78877825,4180,4180,4180,4180,1
20230907,144500,78873645,4180,4180,4180,4180,2
20230907,144400,78865285,4185,4185,4185,4185,1
20230907,144300,78861100,4180,4185,4185,4180,4
20230907,144200,78844370,4180,4185,4185,4180,4
20230907,144100,78827635,4180,4185,4185,4180,51
20230907,144000,78614205,4185,4200,4200,4185,13
20230907,143900,78559635,4200,4200,4200,4200,60
20230907,143800,78307635,4180,4180,4180,4180,0
20230907,143700,78307635,4180,4180,4180,4180,1
20230907,143600,78303455,4180,4200,4200,4180,2
20230907,143500,78295075,4180,4185,4185,4180,332
20230907,143400,76906115,4185,4185,4185,4185,1
20230907,143300,76901930,4185,4185,4185,4185,1
20230907,143200,76897745,4185,4185,4185,4185,2
20230907,143100,76889375,4185,4185,4185,4185,0
20230907,143000,76889375,4185,4185,4185,4185,2
20230907,142900,76881005,4185,4190,4190,4185,470
20230907,142800,74912600,4190,4190,4190,4190,0
20230907,142700,74912600,4190,4190,4190,4190,2
20230907,142600,74904220,4200,4200,4200,4200,1
20230907,142500,74900020,4185,4185,4185,4185,1
20230907,142400,74895835,4185,4185,4185,4185,2
20230907,142300,74887465,4190,4190,4190,4190,153
20230907,142200,74246395,4185,4185,4185,4185,1
20230907,142100,74242210,4185,4185,4185,4185,0
20230907,142000,74242210,4185,4185,4185,4185,1
20230907,141900,74238025,4185,4185,4185,4185,2
20230907,141800,74229655,4185,4185,4185,4185,1
20230907,141700,74225470,4185,4185,4185,4185,0
20230907,141600,74225470,4185,4185,4185,4185,1
20230907,141500,74221285,4185,4190,4190,4185,2
20230907,141400,74212910,4185,4185,4185,4185,2
20230907,141300,74204540,4185,4185,4185,4185,0
20230907,141200,74204540,4185,4185,4185,4185,0
20230907,141100,74204540,4185,4190,4190,4185,152
20230907,141000,73567685,4190,4190,4190,4190,0
20230907,140900,73567685,4190,4190,4190,4190,200
20230907,140800,72729685,4190,4190,4190,4190,1
20230907,140700,72725495,4190,4190,4190,4190,1
20230907,140600,72721305,4190,4190,4190,4190,2
20230907,140500,72712925,4190,4190,4190,4190,0
20230907,140400,72712925,4190,4200,4200,4190,3
20230907,140300,72700345,4195,4195,4195,4195,592
20230907,140200,70216905,4195,4200,4200,4195,2
20230907,140100,70208510,4195,4195,4195,4195,2
20230907,140000,70200120,4200,4200,4200,4200,1
20230907,135900,70195920,4195,4200,4200,4195,12
20230907,135800,70145525,4200,4200,4200,4200,2
20230907,135700,70137125,4195,4220,4220,4195,2
20230907,135600,70128710,4195,4200,4200,4195,2
20230907,135500,70120315,4200,4200,4200,4200,2
20230907,135400,70111915,4220,4220,4220,4220,0
20230907,135300,70111915,4220,4205,4220,4205,2
20230907,135200,70103490,4195,4200,4200,4195,605
20230907,135100,67562495,4200,4200,4200,4200,0
20230907,135000,67562495,4200,4200,4200,4200,0
20230907,134900,67562495,4200,4200,4200,4200,1
20230907,134800,67558295,4220,4220,4220,4220,1
20230907,134700,67554075,4200,4200,4200,4200,1
20230907,134600,67549875,4200,4200,4200,4200,1
20230907,134500,67545675,4200,4200,4200,4200,2
20230907,134400,67537275,4200,4220,4220,4200,2
20230907,134300,67528855,4200,4200,4200,4200,2
20230907,134200,67520455,4200,4220,4220,4200,2
20230907,134100,67512035,4200,4200,4200,4200,1
20230907,134000,67507835,4200,4220,4220,4200,3
20230907,133900,67495215,4205,4205,4205,4205,388
20230907,133800,65863675,4205,4205,4205,4205,1
20230907,133700,65859470,4220,4220,4220,4220,1
20230907,133600,65855250,4205,4205,4205,4205,0
20230907,133500,65855250,4205,4205,4205,4205,2
20230907,133400,65846840,4220,4220,4220,4220,1
20230907,133300,65842620,4205,4205,4205,4205,0
20230907,133200,65842620,4205,4205,4205,4205,2
20230907,133100,65834210,4205,4220,4220,4205,2
20230907,133000,65825785,4205,4205,4205,4205,0
20230907,132900,65825785,4205,4205,4205,4205,2
20230907,132800,65817375,4205,4205,4205,4205,0
20230907,132700,65817375,4205,4205,4205,4205,2
20230907,132600,65808965,4205,4220,4220,4205,81
20230907,132500,65467160,4205,4205,4205,4205,1
20230907,132400,65462955,4210,4210,4210,4210,571
20230907,132300,63059045,4210,4210,4210,4210,0
20230907,132200,63059045,4210,4210,4210,4210,0
20230907,132100,63059045,4210,4210,4210,4210,1
20230907,132000,63054835,4210,4210,4210,4210,1
20230907,131900,63050625,4220,4210,4220,4210,35
20230907,131800,62903265,4210,4210,4210,4210,0
20230907,131700,62903265,4210,4210,4210,4210,1
20230907,131600,62899055,4210,4210,4210,4210,32
20230907,131500,62764335,4210,4210,4210,4210,1
20230907,131400,62760125,4220,4215,4220,4210,474
20230907,131300,60762990,4215,4215,4215,4215,0
20230907,131200,60762990,4215,4215,4215,4215,1
20230907,131100,60758775,4215,4215,4215,4215,2
20230907,131000,60750345,4215,4215,4215,4215,16
20230907,130900,60682905,4215,4215,4215,4215,92
20230907,130800,60295125,4215,4215,4215,4215,1
20230907,130700,60290910,4215,4215,4215,4215,1
20230907,130600,60286695,4215,4220,4220,4215,12
20230907,130500,60236065,4215,4215,4215,4215,1
20230907,130400,60231850,4215,4215,4215,4215,1
20230907,130300,60227635,4215,4215,4215,4215,0
20230907,130200,60227635,4215,4215,4215,4215,1
20230907,130100,60223420,4215,4215,4215,4215,2
20230907,130000,60214990,4215,4215,4215,4215,1
20230907,125900,60210775,4215,4215,4215,4215,1
20230907,125800,60206560,4215,4220,4220,4215,23
20230907,125700,60109510,4215,4215,4215,4215,1
20230907,125600,60105295,4215,4215,4215,4215,1
20230907,125500,60101080,4215,4215,4215,4215,2
20230907,125400,60092650,4215,4215,4215,4215,1
20230907,125300,60088435,4215,4220,4220,4215,152
20230907,125200,59447005,4215,4215,4215,4215,1
20230907,125100,59442790,4215,4215,4215,4215,1
20230907,125000,59438575,4215,4215,4215,4215,2
20230907,124900,59430145,4215,4215,4215,4215,1
20230907,124800,59425930,4215,4220,4220,4215,3
20230907,124700,59413280,4210,4210,4210,4210,0
20230907,124600,59413280,4210,4210,4210,4210,1
20230907,124500,59409070,4210,4210,4210,4210,2
20230907,124400,59400650,4210,4210,4210,4210,1
20230907,124300,59396440,4210,4210,4210,4210,1
20230907,124200,59392230,4210,4210,4210,4210,2
20230907,124100,59383810,4220,4210,4220,4210,2
20230907,124000,59375380,4210,4210,4210,4210,2
20230907,123900,59366960,4210,4210,4210,4210,1
20230907,123800,59362750,4210,4210,4210,4210,1
20230907,123700,59358540,4220,4220,4220,4220,1
20230907,123600,59354320,4210,4210,4210,4210,1
20230907,123500,59350110,4210,4220,4220,4210,201
20230907,123400,58501900,4210,4220,4220,4210,12
20230907,123300,58451280,4210,4210,4210,4210,1
20230907,123200,58447070,4210,4210,4210,4210,0
20230907,123100,58447070,4210,4210,4210,4210,0
20230907,123000,58447070,4210,4210,4210,4210,0
20230907,122900,58447070,4210,4210,4210,4210,0
20230907,122800,58447070,4210,4210,4210,4210,0
20230907,122700,58447070,4210,4210,4210,4210,2
20230907,122600,58438650,4210,4210,4210,4210,1
20230907,122500,58434440,4210,4210,4210,4210,1
20230907,122400,58430230,4210,4210,4210,4210,2
20230907,122300,58421810,4210,4220,4220,4210,2
20230907,122200,58413380,4210,4210,4210,4210,1
20230907,122100,58409170,4210,4210,4210,4210,32
20230907,122000,58274450,4210,4210,4210,4210,1
20230907,121900,58270240,4220,4220,4220,4220,1
20230907,121800,58266020,4210,4210,4210,4210,6
20230907,121700,58240760,4210,4210,4210,4210,1
20230907,121600,58236550,4210,4210,4210,4210,2
20230907,121500,58228130,4210,4210,4220,4210,426
20230907,121400,56434660,4210,4210,4210,4210,2
20230907,121300,56426240,4210,4210,4210,4210,1
20230907,121200,56422030,4210,4210,4210,4210,1
20230907,121100,56417820,4210,4220,4220,4210,3
20230907,121000,56405180,4210,4210,4210,4210,1
20230907,120900,56400970,4210,4210,4210,4210,1
20230907,120800,56396760,4220,4210,4220,4210,3
20230907,120700,56384120,4210,4220,4220,4210,2
20230907,120600,56375690,4210,4220,4220,4210,3
20230907,120500,56363050,4210,4210,4210,4210,1
20230907,120400,56358840,4210,4210,4210,4210,1
20230907,120300,56354630,4220,4210,4220,4210,3
20230907,120200,56341990,4210,4210,4210,4210,1
20230907,120100,56337780,4210,4220,4220,4210,2
20230907,120000,56329350,4210,4210,4210,4210,2
20230907,115900,56320930,4210,4210,4210,4210,362
20230907,115800,54796910,4210,4220,4220,4210,3
20230907,115700,54784270,4210,4215,4220,4210,501
20230907,115600,52671725,4210,4210,4210,4210,1
20230907,115500,52667515,4210,4210,4210,4210,2
20230907,115400,52659095,4210,4210,4210,4210,1
20230907,115300,52654885,4205,4205,4205,4205,2
20230907,115200,52646475,4205,4205,4205,4205,1
20230907,115100,52642270,4205,4205,4205,4205,1
20230907,115000,52638065,4205,4205,4205,4205,0
20230907,114900,52638065,4205,4205,4205,4205,1
20230907,114800,52633860,4205,4205,4205,4205,1
20230907,114700,52629655,4205,4205,4205,4205,2
20230907,114600,52621245,4205,4205,4205,4205,1
20230907,114500,52617040,4205,4205,4205,4205,2
20230907,114400,52608630,4205,4205,4205,4205,50
20230907,114300,52398380,4205,4205,4205,4205,1
20230907,114200,52394175,4205,4205,4205,4205,2
20230907,114100,52385765,4205,4205,4205,4205,1
20230907,114000,52381560,4205,4205,4205,4205,1
20230907,113900,52377355,4205,4205,4205,4205,5
20230907,113800,52356330,4205,4205,4205,4205,1
20230907,113700,52352125,4205,4205,4205,4205,72
20230907,113600,52049365,4205,4205,4205,4205,1
20230907,113500,52045160,4205,4205,4205,4205,1
20230907,113400,52040955,4205,4215,4215,4205,32
20230907,113300,51906095,4200,4200,4200,4200,1
20230907,113200,51901895,4200,4200,4200,4200,2
20230907,113100,51893495,4200,4200,4200,4200,1
20230907,113000,51889295,4200,4200,4200,4200,1
20230907,112900,51885095,4200,4200,4200,4200,2
20230907,112800,51876695,4200,4200,4200,4200,1
20230907,112700,51872495,4200,4200,4200,4200,1
20230907,112600,51868295,4200,4200,4200,4200,2
20230907,112500,51859895,4200,4200,4200,4200,15
20230907,112400,51796895,4200,4200,4200,4200,16
20230907,112300,51729695,4200,4200,4200,4200,1
20230907,112200,51725495,4200,4200,4200,4200,1
20230907,112100,51721295,4200,4200,4200,4200,2
20230907,112000,51712895,4200,4200,4200,4200,1
20230907,111900,51708695,4200,4200,4200,4200,2
20230907,111800,51700295,4200,4200,4200,4200,1
20230907,111700,51696095,4200,4200,4200,4200,1
20230907,111600,51691895,4220,4200,4220,4200,127
20230907,111500,51155995,4200,4200,4200,4200,1
20230907,111400,51151795,4200,4200,4200,4200,221
20230907,111300,50223595,4200,4200,4200,4200,2
20230907,111200,50215195,4200,4200,4200,4200,1
20230907,111100,50210995,4200,4200,4200,4200,2
20230907,111000,50202595,4200,4200,4200,4200,1
20230907,110900,50198395,4205,4205,4205,4205,751
20230907,110800,47040440,4205,4205,4205,4205,2
20230907,110700,47032030,4205,4205,4205,4205,1
20230907,110600,47027825,4205,4205,4205,4205,1
20230907,110500,47023620,4205,4210,4210,4205,2
20230907,110400,47015205,4210,4210,4210,4210,1
20230907,110300,47010995,4210,4210,4210,4210,2
20230907,110200,47002575,4210,4210,4210,4210,1
20230907,110100,46998365,4210,4210,4210,4210,1
20230907,110000,46994155,4210,4210,4210,4210,2
20230907,105900,46985735,4210,4210,4210,4210,1
20230907,105800,46981525,4210,4210,4210,4210,2
20230907,105700,46973105,4205,4205,4205,4205,1
20230907,105600,46968900,4205,4205,4205,4205,1
20230907,105500,46964695,4205,4230,4230,4205,3
20230907,105400,46952055,4205,4205,4205,4205,1
20230907,105300,46947850,4205,4205,4205,4205,1
20230907,105200,46943645,4205,4215,4230,4205,7
20230907,105100,46914115,4210,4205,4210,4205,2
20230907,105000,46905700,4205,4205,4205,4205,2
20230907,104900,46897290,4205,4235,4235,4205,2
20230907,104800,46888850,4210,4215,4215,4210,533
20230907,104700,44644080,4215,4230,4235,4215,17
20230907,104600,44572175,4215,4215,4215,4215,1
20230907,104500,44567960,4215,4235,4235,4215,3
20230907,104400,44555275,4210,4210,4210,4210,0
20230907,104300,44555275,4210,4210,4210,4210,0
20230907,104200,44555275,4210,4220,4220,4210,791
20230907,104100,41222835,4220,4220,4220,4220,0
20230907,104000,41222835,4220,4230,4230,4220,880
20230907,103900,37506655,4240,4240,4240,4240,2
20230907,103800,37498175,4240,4240,4240,4240,0
20230907,103700,37498175,4240,4240,4240,4240,0
20230907,103600,37498175,4240,4240,4240,4240,0
20230907,103500,37498175,4240,4240,4240,4240,0
20230907,103400,37498175,4240,4240,4240,4240,0
20230907,103300,37498175,4240,4240,4240,4240,0
20230907,103200,37498175,4240,4240,4240,4240,0
20230907,103100,37498175,4240,4240,4240,4240,0
20230907,103000,37498175,4240,4240,4240,4240,0
20230907,102900,37498175,4240,4240,4240,4240,1
20230907,102800,37493935,4230,4230,4230,4230,24
20230907,102700,37392415,4245,4245,4245,4245,0
20230907,102600,37392415,4245,4245,4245,4245,0
20230907,102500,37392415,4245,4245,4245,4245,0
20230907,102400,37392415,4245,4245,4245,4245,5
20230907,102300,37371190,4230,4230,4230,4230,0
20230907,102200,37371190,4230,4230,4230,4230,15
20230907,102100,37307740,4240,4240,4240,4240,2
20230907,102000,37299260,4250,4250,4250,4250,0
20230907,101900,37299260,4250,4250,4250,4250,0
20230907,101800,37299260,4250,4250,4250,4250,0
20230907,101700,37299260,4250,4250,4250,4250,0
20230907,101600,37299260,4250,4250,4250,4250,0
20230907,101500,37299260,4250,4250,4250,4250,0
20230907,101400,37299260,4250,4250,4250,4250,100
20230907,101300,36874260,4230,4230,4230,4230,0
20230907,101200,36874260,4230,4230,4230,4230,0
20230907,101100,36874260,4230,4230,4230,4230,0
20230907,101000,36874260,4230,4230,4230,4230,0
20230907,100900,36874260,4230,4230,4230,4230,0
20230907,100800,36874260,4230,4230,4230,4230,4
20230907,100700,36857340,4230,4230,4230,4230,60
20230907,100600,36603540,4230,4230,4230,4230,36
20230907,100500,36451260,4230,4230,4230,4230,2
20230907,100400,36442800,4230,4230,4230,4230,0
20230907,100300,36442800,4230,4230,4230,4230,0
20230907,100200,36442800,4230,4230,4230,4230,413
20230907,100100,34695810,4235,4235,4235,4235,404
20230907,100000,32984870,4235,4245,4245,4235,627
20230907,095900,30325735,4245,4245,4245,4245,14
20230907,095800,30266305,4240,4240,4240,4240,0
20230907,095700,30266305,4240,4240,4240,4240,0
20230907,095600,30266305,4240,4240,4240,4240,0
20230907,095500,30266305,4240,4245,4245,4240,797
20230907,095400,26884190,4240,4240,4240,4240,0
20230907,095300,26884190,4240,4240,4240,4240,0
20230907,095200,26884190,4240,4240,4240,4240,0
20230907,095100,26884190,4240,4240,4240,4240,0
20230907,095000,26884190,4240,4240,4240,4240,0
20230907,094900,26884190,4240,4245,4245,4240,1000
20230907,094800,22643755,4240,4240,4240,4240,0
20230907,094700,22643755,4240,4240,4240,4240,0
20230907,094600,22643755,4240,4240,4240,4240,0
20230907,094500,22643755,4240,4240,4240,4240,0
20230907,094400,22643755,4240,4240,4240,4240,0
20230907,094300,22643755,4240,4245,4245,4240,20
20230907,094200,22558935,4265,4265,4265,4265,1650
20230907,094100,15521685,4265,4245,4265,4245,441
20230907,094000,13641220,4265,4265,4265,4255,18
20230907,093900,13564590,4265,4265,4265,4265,0
20230907,093800,13564590,4265,4250,4265,4250,9
20230907,093700,13526300,4245,4245,4245,4245,6
20230907,093600,13500830,4265,4265,4265,4265,0
20230907,093500,13500830,4265,4265,4265,4240,206
20230907,093400,12625810,4265,4265,4265,4265,3
20230907,093300,12613015,4265,4265,4265,4265,2
20230907,093200,12604485,4265,4265,4265,4265,0
20230907,093100,12604485,4265,4265,4265,4265,1
20230907,093000,12600220,4260,4260,4260,4260,0
20230907,092900,12600220,4260,4260,4260,4260,0
20230907,092800,12600220,4260,4260,4260,4260,1
20230907,092700,12595960,4270,4270,4270,4270,10
20230907,092600,12553260,4270,4270,4270,4270,0
20230907,092500,12553260,4270,4275,4275,4270,2
20230907,092400,12544715,4280,4265,4280,4265,48
20230907,092300,12339875,4250,4250,4250,4250,242
20230907,092200,11311375,4250,4250,4250,4235,969
20230907,092100,7200195,4250,4250,4250,4250,6
20230907,092000,7174695,4250,4275,4275,4250,288
20230907,091900,5950670,4245,4255,4255,4245,276
20230907,091800,4778085,4285,4285,4285,4285,0
20230907,091700,4778085,4285,4285,4285,4285,0
20230907,091600,4778085,4285,4285,4285,4285,0
20230907,091500,4778085,4285,4285,4285,4285,0
20230907,091400,4778085,4285,4285,4285,4285,1
20230907,091300,4773800,4250,4260,4260,4250,500
20230907,091200,2648650,4290,4290,4290,4290,0
20230907,091100,2648650,4290,4290,4290,4290,0
20230907,091000,2648650,4290,4285,4290,4285,59
20230907,090900,2395570,4290,4290,4290,4290,0
20230907,090800,2395570,4290,4290,4290,4290,0
20230907,090700,2395570,4290,4290,4290,4290,0
20230907,090600,2395570,4290,4290,4290,4290,0
20230907,090500,2395570,4290,4290,4290,4290,7
20230907,090400,2365540,4290,4290,4290,4290,35
20230907,090300,2215390,4290,4290,4290,4290,10
20230907,090200,2172490,4295,4295,4295,4295,7
20230907,090100,2142425,4240,4240,4240,4240,0
20230907,090000,2142425,4240,4305,4305,4240,501