KissMeData/024120/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190100,106320945,4265,4265,4265,4265,797
20230908,190000,106320945,4265,4265,4265,4265,0
20230908,185900,106320945,4265,4265,4265,4265,0
20230908,185800,106320945,4265,4265,4265,4265,0
20230908,185700,106320945,4265,4265,4265,4265,0
20230908,185600,106320945,4265,4265,4265,4265,0
20230908,185500,106320945,4265,4265,4265,4265,0
20230908,185400,106320945,4265,4265,4265,4265,0
20230908,185300,106320945,4265,4265,4265,4265,0
20230908,185200,106320945,4265,4265,4265,4265,0
20230908,185100,106320945,4265,4265,4265,4265,0
20230908,185000,106320945,4265,4265,4265,4265,0
20230908,184900,106320945,4265,4265,4265,4265,0
20230908,184800,106320945,4265,4265,4265,4265,0
20230908,184700,106320945,4265,4265,4265,4265,0
20230908,184600,106320945,4265,4265,4265,4265,0
20230908,184500,106320945,4265,4265,4265,4265,0
20230908,184400,106320945,4265,4265,4265,4265,0
20230908,184300,106320945,4265,4265,4265,4265,0
20230908,184200,106320945,4265,4265,4265,4265,0
20230908,184100,106320945,4265,4265,4265,4265,0
20230908,184000,106320945,4265,4265,4265,4265,0
20230908,183900,106320945,4265,4265,4265,4265,0
20230908,183800,106320945,4265,4265,4265,4265,0
20230908,183700,106320945,4265,4265,4265,4265,0
20230908,183600,106320945,4265,4265,4265,4265,0
20230908,183500,106320945,4265,4265,4265,4265,0
20230908,183400,106320945,4265,4265,4265,4265,0
20230908,183300,106320945,4265,4265,4265,4265,0
20230908,183200,106320945,4265,4265,4265,4265,0
20230908,183100,106320945,4265,4265,4265,4265,797
20230908,183000,106320945,4265,4265,4265,4265,0
20230908,182900,106320945,4265,4265,4265,4265,0
20230908,182800,106320945,4265,4265,4265,4265,0
20230908,182700,106320945,4265,4265,4265,4265,0
20230908,182600,106320945,4265,4265,4265,4265,0
20230908,182500,106320945,4265,4265,4265,4265,0
20230908,182400,106320945,4265,4265,4265,4265,0
20230908,182300,106320945,4265,4265,4265,4265,0
20230908,182200,106320945,4265,4265,4265,4265,0
20230908,182100,106320945,4265,4265,4265,4265,0
20230908,182000,106320945,4265,4265,4265,4265,0
20230908,181900,106320945,4265,4265,4265,4265,0
20230908,181800,106320945,4265,4265,4265,4265,0
20230908,181700,106320945,4265,4265,4265,4265,0
20230908,181600,106320945,4265,4265,4265,4265,0
20230908,181500,106320945,4265,4265,4265,4265,0
20230908,181400,106320945,4265,4265,4265,4265,0
20230908,181300,106320945,4265,4265,4265,4265,0
20230908,181200,106320945,4265,4265,4265,4265,0
20230908,181100,106320945,4265,4265,4265,4265,0
20230908,181000,106320945,4265,4265,4265,4265,0
20230908,180900,106320945,4265,4265,4265,4265,0
20230908,180800,106320945,4265,4265,4265,4265,0
20230908,180700,106320945,4265,4265,4265,4265,0
20230908,180600,106320945,4265,4265,4265,4265,0
20230908,180500,106320945,4265,4265,4265,4265,0
20230908,180400,106320945,4265,4265,4265,4265,0
20230908,180300,106320945,4265,4265,4265,4265,0
20230908,180200,106320945,4265,4265,4265,4265,0
20230908,180100,106320945,4265,4265,4265,4265,797
20230908,180000,106320945,4265,4265,4265,4265,0
20230908,175900,106320945,4265,4265,4265,4265,0
20230908,175800,106320945,4265,4265,4265,4265,0
20230908,175700,106320945,4265,4265,4265,4265,0
20230908,175600,106320945,4265,4265,4265,4265,0
20230908,175500,106320945,4265,4265,4265,4265,0
20230908,175400,106320945,4265,4265,4265,4265,0
20230908,175300,106320945,4265,4265,4265,4265,0
20230908,175200,106320945,4265,4265,4265,4265,0
20230908,175100,106320945,4265,4265,4265,4265,0
20230908,175000,106320945,4265,4265,4265,4265,0
20230908,174900,106320945,4265,4265,4265,4265,0
20230908,174800,106320945,4265,4265,4265,4265,0
20230908,174700,106320945,4265,4265,4265,4265,0
20230908,174600,106320945,4265,4265,4265,4265,0
20230908,174500,106320945,4265,4265,4265,4265,0
20230908,174400,106320945,4265,4265,4265,4265,0
20230908,174300,106320945,4265,4265,4265,4265,0
20230908,174200,106320945,4265,4265,4265,4265,0
20230908,174100,106320945,4265,4265,4265,4265,0
20230908,174000,106320945,4265,4265,4265,4265,0
20230908,173900,106320945,4265,4265,4265,4265,0
20230908,173800,106320945,4265,4265,4265,4265,0
20230908,173700,106320945,4265,4265,4265,4265,0
20230908,173600,106320945,4265,4265,4265,4265,0
20230908,173500,106320945,4265,4265,4265,4265,0
20230908,173400,106320945,4265,4265,4265,4265,0
20230908,173300,106320945,4265,4265,4265,4265,0
20230908,173200,106320945,4265,4265,4265,4265,0
20230908,173100,106320945,4265,4265,4265,4265,797
20230908,173000,106320945,4265,4265,4265,4265,0
20230908,172900,106320945,4265,4265,4265,4265,0
20230908,172800,106320945,4265,4265,4265,4265,0
20230908,172700,106320945,4265,4265,4265,4265,0
20230908,172600,106320945,4265,4265,4265,4265,0
20230908,172500,106320945,4265,4265,4265,4265,0
20230908,172400,106320945,4265,4265,4265,4265,0
20230908,172300,106320945,4265,4265,4265,4265,0
20230908,172200,106320945,4265,4265,4265,4265,0
20230908,172100,106320945,4265,4265,4265,4265,0
20230908,172000,106320945,4265,4265,4265,4265,0
20230908,171900,106320945,4265,4265,4265,4265,0
20230908,171800,106320945,4265,4265,4265,4265,0
20230908,171700,106320945,4265,4265,4265,4265,0
20230908,171600,106320945,4265,4265,4265,4265,0
20230908,171500,106320945,4265,4265,4265,4265,0
20230908,171400,106320945,4265,4265,4265,4265,0
20230908,171300,106320945,4265,4265,4265,4265,0
20230908,171200,106320945,4265,4265,4265,4265,0
20230908,171100,106320945,4265,4265,4265,4265,0
20230908,171000,106320945,4265,4265,4265,4265,0
20230908,170900,106320945,4265,4265,4265,4265,0
20230908,170800,106320945,4265,4265,4265,4265,0
20230908,170700,106320945,4265,4265,4265,4265,0
20230908,170600,106320945,4265,4265,4265,4265,0
20230908,170500,106320945,4265,4265,4265,4265,0
20230908,170400,106320945,4265,4265,4265,4265,0
20230908,170300,106320945,4265,4265,4265,4265,0
20230908,170200,106320945,4265,4265,4265,4265,0
20230908,170100,106320945,4265,4265,4265,4265,797
20230908,170000,106320945,4265,4265,4265,4265,0
20230908,165900,106320945,4265,4265,4265,4265,0
20230908,165800,106320945,4265,4265,4265,4265,0
20230908,165700,106320945,4265,4265,4265,4265,0
20230908,165600,106320945,4265,4265,4265,4265,0
20230908,165500,106320945,4265,4265,4265,4265,0
20230908,165400,106320945,4265,4265,4265,4265,0
20230908,165300,106320945,4265,4265,4265,4265,0
20230908,165200,106320945,4265,4265,4265,4265,0
20230908,165100,106320945,4265,4265,4265,4265,0
20230908,165000,106320945,4265,4265,4265,4265,0
20230908,164900,106320945,4265,4265,4265,4265,0
20230908,164800,106320945,4265,4265,4265,4265,0
20230908,164700,106320945,4265,4265,4265,4265,0
20230908,164600,106320945,4265,4265,4265,4265,0
20230908,164500,106320945,4265,4265,4265,4265,0
20230908,164400,106320945,4265,4265,4265,4265,0
20230908,164300,106320945,4265,4265,4265,4265,0
20230908,164200,106320945,4265,4265,4265,4265,0
20230908,164100,106320945,4265,4265,4265,4265,0
20230908,164000,106320945,4265,4265,4265,4265,0
20230908,163900,106320945,4265,4265,4265,4265,0
20230908,163800,106320945,4265,4265,4265,4265,0
20230908,163700,106320945,4265,4265,4265,4265,0
20230908,163600,106320945,4265,4265,4265,4265,0
20230908,163500,106320945,4265,4265,4265,4265,0
20230908,163400,106320945,4265,4265,4265,4265,0
20230908,163300,106320945,4265,4265,4265,4265,0
20230908,163200,106320945,4265,4265,4265,4265,0
20230908,163100,106320945,4265,4265,4265,4265,797
20230908,163000,106320945,4265,4265,4265,4265,0
20230908,162900,106320945,4265,4265,4265,4265,0
20230908,162800,106320945,4265,4265,4265,4265,0
20230908,162700,106320945,4265,4265,4265,4265,0
20230908,162600,106320945,4265,4265,4265,4265,0
20230908,162500,106320945,4265,4265,4265,4265,0
20230908,162400,106320945,4265,4265,4265,4265,0
20230908,162300,106320945,4265,4265,4265,4265,0
20230908,162200,106320945,4265,4265,4265,4265,0
20230908,162100,106320945,4265,4265,4265,4265,0
20230908,162000,106320945,4265,4265,4265,4265,0
20230908,161900,106320945,4265,4265,4265,4265,0
20230908,161800,106320945,4265,4265,4265,4265,0
20230908,161700,106320945,4265,4265,4265,4265,0
20230908,161600,106320945,4265,4265,4265,4265,0
20230908,161500,106320945,4265,4265,4265,4265,0
20230908,161400,106320945,4265,4265,4265,4265,0
20230908,161300,106320945,4265,4265,4265,4265,0
20230908,161200,106320945,4265,4265,4265,4265,0
20230908,161100,106320945,4265,4265,4265,4265,0
20230908,161000,106320945,4265,4265,4265,4265,0
20230908,160900,106320945,4265,4265,4265,4265,0
20230908,160800,106320945,4265,4265,4265,4265,0
20230908,160700,106320945,4265,4265,4265,4265,0
20230908,160600,106320945,4265,4265,4265,4265,0
20230908,160500,106320945,4265,4265,4265,4265,0
20230908,160400,106320945,4265,4265,4265,4265,0
20230908,160300,106320945,4265,4265,4265,4265,0
20230908,160200,106320945,4265,4265,4265,4265,0
20230908,160100,106320945,4265,4265,4265,4265,797
20230908,160000,106320945,4265,4265,4265,4265,0
20230908,155900,106320945,4265,4265,4265,4265,0
20230908,155800,106320945,4265,4265,4265,4265,0
20230908,155700,106320945,4265,4265,4265,4265,0
20230908,155600,106320945,4265,4265,4265,4265,0
20230908,155500,106320945,4265,4265,4265,4265,0
20230908,155400,106320945,4265,4265,4265,4265,0
20230908,155300,106320945,4265,4265,4265,4265,0
20230908,155200,106320945,4265,4265,4265,4265,0
20230908,155100,106320945,4265,4265,4265,4265,0
20230908,155000,106320945,4265,4265,4265,4265,0
20230908,154900,106320945,4265,4265,4265,4265,0
20230908,154800,106320945,4265,4265,4265,4265,0
20230908,154700,106320945,4265,4265,4265,4265,0
20230908,154600,106320945,4265,4265,4265,4265,0
20230908,154500,106320945,4265,4265,4265,4265,0
20230908,154400,106320945,4265,4265,4265,4265,0
20230908,154300,106320945,4265,4265,4265,4265,0
20230908,154200,106320945,4265,4265,4265,4265,0
20230908,154100,106320945,4265,4265,4265,4265,0
20230908,154000,106320945,4265,4265,4265,4265,0
20230908,153900,106320945,4265,4265,4265,4265,0
20230908,153800,106320945,4265,4265,4265,4265,0
20230908,153700,106320945,4265,4265,4265,4265,0
20230908,153600,106320945,4265,4265,4265,4265,0
20230908,153500,106320945,4265,4265,4265,4265,0
20230908,153400,106320945,4265,4265,4265,4265,0
20230908,153300,106320945,4265,4265,4265,4265,0
20230908,153200,106320945,4265,4265,4265,4265,0
20230908,153100,106320945,4265,4265,4265,4265,797
20230908,153000,106320945,4265,4265,4265,4265,797
20230908,152900,102921740,4260,4260,4260,4260,0
20230908,152800,102921740,4260,4260,4260,4260,0
20230908,152700,102921740,4260,4260,4260,4260,0
20230908,152600,102921740,4260,4260,4260,4260,0
20230908,152500,102921740,4260,4260,4260,4260,0
20230908,152400,102921740,4260,4260,4260,4260,0
20230908,152300,102921740,4260,4260,4260,4260,0
20230908,152200,102921740,4260,4260,4260,4260,0
20230908,152100,102921740,4260,4260,4260,4260,0
20230908,152000,102921740,4260,4260,4260,4260,0
20230908,151900,102921740,4260,4260,4260,4260,0
20230908,151800,102921740,4260,4270,4270,4260,11
20230908,151700,102874870,4260,4260,4260,4260,0
20230908,151600,102874870,4260,4260,4260,4260,0
20230908,151500,102874870,4260,4260,4260,4260,0
20230908,151400,102874870,4260,4260,4260,4260,0
20230908,151300,102874870,4260,4260,4260,4260,0
20230908,151200,102874870,4260,4260,4260,4260,0
20230908,151100,102874870,4260,4260,4260,4260,0
20230908,151000,102874870,4260,4260,4260,4260,0
20230908,150900,102874870,4260,4260,4260,4260,10
20230908,150800,102832270,4250,4250,4250,4250,0
20230908,150700,102832270,4250,4250,4250,4250,0
20230908,150600,102832270,4250,4250,4250,4250,420
20230908,150500,101047270,4250,4250,4250,4250,0
20230908,150400,101047270,4250,4250,4250,4250,0
20230908,150300,101047270,4250,4250,4250,4250,0
20230908,150200,101047270,4250,4250,4250,4250,0
20230908,150100,101047270,4250,4250,4250,4250,0
20230908,150000,101047270,4250,4250,4250,4250,0
20230908,145900,101047270,4250,4250,4250,4250,0
20230908,145800,101047270,4250,4250,4250,4250,0
20230908,145700,101047270,4250,4255,4255,4250,2518
20230908,145600,90345440,4255,4255,4255,4255,0
20230908,145500,90345440,4255,4255,4255,4255,0
20230908,145400,90345440,4255,4255,4255,4255,0
20230908,145300,90345440,4255,4255,4255,4255,0
20230908,145200,90345440,4255,4255,4255,4255,0
20230908,145100,90345440,4255,4255,4255,4255,1346
20230908,145000,84618210,4260,4260,4260,4260,0
20230908,144900,84618210,4260,4260,4260,4260,0
20230908,144800,84618210,4260,4270,4270,4260,451
20230908,144700,82693440,4270,4270,4270,4270,30
20230908,144600,82565340,4270,4270,4270,4270,0
20230908,144500,82565340,4270,4270,4270,4270,0
20230908,144400,82565340,4270,4270,4270,4270,0
20230908,144300,82565340,4270,4270,4270,4270,0
20230908,144200,82565340,4270,4270,4270,4270,0
20230908,144100,82565340,4270,4270,4270,4270,0
20230908,144000,82565340,4270,4270,4270,4270,0
20230908,143900,82565340,4270,4270,4270,4270,0
20230908,143800,82565340,4270,4270,4270,4270,0
20230908,143700,82565340,4270,4270,4270,4270,8
20230908,143600,82531180,4255,4255,4255,4255,0
20230908,143500,82531180,4255,4255,4255,4255,0
20230908,143400,82531180,4255,4255,4255,4255,0
20230908,143300,82531180,4255,4255,4255,4255,0
20230908,143200,82531180,4255,4255,4255,4255,0
20230908,143100,82531180,4255,4255,4255,4255,0
20230908,143000,82531180,4255,4255,4255,4255,100
20230908,142900,82105680,4275,4275,4275,4275,0
20230908,142800,82105680,4275,4275,4275,4275,0
20230908,142700,82105680,4275,4275,4275,4275,0
20230908,142600,82105680,4275,4275,4275,4275,0
20230908,142500,82105680,4275,4275,4275,4275,0
20230908,142400,82105680,4275,4275,4275,4275,0
20230908,142300,82105680,4275,4275,4275,4275,0
20230908,142200,82105680,4275,4275,4275,4275,100
20230908,142100,81678180,4275,4275,4275,4275,0
20230908,142000,81678180,4275,4275,4275,4275,0
20230908,141900,81678180,4275,4275,4275,4275,1
20230908,141800,81673905,4255,4255,4255,4255,0
20230908,141700,81673905,4255,4255,4255,4255,0
20230908,141600,81673905,4255,4255,4255,4255,1087
20230908,141500,77048720,4255,4255,4255,4255,0
20230908,141400,77048720,4255,4255,4255,4255,0
20230908,141300,77048720,4255,4255,4255,4255,0
20230908,141200,77048720,4255,4255,4255,4255,0
20230908,141100,77048720,4255,4255,4255,4255,142
20230908,141000,76444510,4255,4255,4255,4255,0
20230908,140900,76444510,4255,4255,4255,4255,0
20230908,140800,76444510,4255,4255,4255,4255,10
20230908,140700,76401960,4255,4255,4255,4255,0
20230908,140600,76401960,4255,4275,4275,4255,223
20230908,140500,75452655,4275,4275,4275,4275,0
20230908,140400,75452655,4275,4275,4275,4275,0
20230908,140300,75452655,4275,4275,4275,4275,0
20230908,140200,75452655,4275,4275,4275,4275,110
20230908,140100,74982405,4270,4270,4270,4270,814
20230908,140000,71506625,4270,4270,4270,4270,14
20230908,135900,71446845,4270,4270,4270,4270,0
20230908,135800,71446845,4270,4270,4270,4270,0
20230908,135700,71446845,4270,4270,4270,4270,0
20230908,135600,71446845,4270,4270,4270,4270,0
20230908,135500,71446845,4270,4270,4270,4270,47
20230908,135400,71246155,4270,4270,4270,4270,0
20230908,135300,71246155,4270,4270,4270,4270,1
20230908,135200,71241885,4255,4255,4255,4255,0
20230908,135100,71241885,4255,4255,4255,4255,0
20230908,135000,71241885,4255,4255,4255,4255,0
20230908,134900,71241885,4255,4255,4255,4255,0
20230908,134800,71241885,4255,4255,4255,4255,0
20230908,134700,71241885,4255,4255,4255,4255,0
20230908,134600,71241885,4255,4255,4255,4255,0
20230908,134500,71241885,4255,4255,4255,4255,0
20230908,134400,71241885,4255,4255,4255,4255,0
20230908,134300,71241885,4255,4255,4255,4255,0
20230908,134200,71241885,4255,4255,4255,4255,0
20230908,134100,71241885,4255,4255,4255,4255,0
20230908,134000,71241885,4255,4255,4255,4255,0
20230908,133900,71241885,4255,4255,4255,4255,0
20230908,133800,71241885,4255,4255,4255,4255,0
20230908,133700,71241885,4255,4255,4255,4255,0
20230908,133600,71241885,4255,4255,4255,4255,0
20230908,133500,71241885,4255,4255,4255,4255,0
20230908,133400,71241885,4255,4255,4255,4255,0
20230908,133300,71241885,4255,4255,4255,4255,0
20230908,133200,71241885,4255,4255,4255,4255,0
20230908,133100,71241885,4255,4255,4255,4255,0
20230908,133000,71241885,4255,4255,4255,4255,0
20230908,132900,71241885,4255,4255,4255,4255,0
20230908,132800,71241885,4255,4255,4255,4255,0
20230908,132700,71241885,4255,4255,4255,4255,0
20230908,132600,71241885,4255,4255,4255,4255,0
20230908,132500,71241885,4255,4255,4255,4255,0
20230908,132400,71241885,4255,4255,4255,4255,0
20230908,132300,71241885,4255,4255,4255,4255,0
20230908,132200,71241885,4255,4255,4255,4255,0
20230908,132100,71241885,4255,4255,4255,4255,0
20230908,132000,71241885,4255,4255,4255,4255,0
20230908,131900,71241885,4255,4255,4255,4255,0
20230908,131800,71241885,4255,4255,4255,4255,0
20230908,131700,71241885,4255,4255,4255,4255,0
20230908,131600,71241885,4255,4255,4255,4255,0
20230908,131500,71241885,4255,4255,4255,4255,0
20230908,131400,71241885,4255,4255,4255,4255,0
20230908,131300,71241885,4255,4255,4255,4255,0
20230908,131200,71241885,4255,4255,4255,4255,12
20230908,131100,71190825,4250,4250,4250,4250,0
20230908,131000,71190825,4250,4250,4250,4250,0
20230908,130900,71190825,4250,4255,4255,4250,485
20230908,130800,69129295,4275,4275,4275,4275,0
20230908,130700,69129295,4275,4275,4275,4275,1
20230908,130600,69125020,4255,4255,4255,4255,0
20230908,130500,69125020,4255,4255,4255,4255,0
20230908,130400,69125020,4255,4255,4255,4255,0
20230908,130300,69125020,4255,4255,4255,4255,0
20230908,130200,69125020,4255,4255,4255,4255,0
20230908,130100,69125020,4255,4255,4255,4255,0
20230908,130000,69125020,4255,4255,4255,4255,0
20230908,125900,69125020,4255,4255,4255,4255,777
20230908,125800,65818885,4255,4255,4255,4255,0
20230908,125700,65818885,4255,4255,4255,4255,0
20230908,125600,65818885,4255,4255,4255,4255,0
20230908,125500,65818885,4255,4250,4255,4250,48
20230908,125400,65614785,4255,4255,4255,4255,0
20230908,125300,65614785,4255,4255,4255,4255,0
20230908,125200,65614785,4255,4255,4255,4255,10
20230908,125100,65572235,4255,4250,4255,4250,150
20230908,125000,64934485,4255,4255,4255,4255,0
20230908,124900,64934485,4255,4255,4255,4255,1
20230908,124800,64930230,4255,4255,4255,4255,0
20230908,124700,64930230,4255,4255,4255,4255,0
20230908,124600,64930230,4255,4255,4255,4255,0
20230908,124500,64930230,4255,4255,4255,4255,10
20230908,124400,64887680,4250,4250,4250,4250,0
20230908,124300,64887680,4250,4250,4250,4250,0
20230908,124200,64887680,4250,4250,4250,4250,4
20230908,124100,64870680,4255,4255,4255,4255,0
20230908,124000,64870680,4255,4255,4255,4255,0
20230908,123900,64870680,4255,4255,4255,4255,10
20230908,123800,64828130,4255,4255,4255,4255,0
20230908,123700,64828130,4255,4255,4255,4255,0
20230908,123600,64828130,4255,4255,4255,4255,0
20230908,123500,64828130,4255,4255,4255,4255,1
20230908,123400,64823875,4250,4250,4250,4250,0
20230908,123300,64823875,4250,4250,4250,4250,0
20230908,123200,64823875,4250,4255,4255,4250,168
20230908,123100,64109375,4255,4255,4255,4255,0
20230908,123000,64109375,4255,4255,4255,4255,300
20230908,122900,62832875,4255,4260,4260,4255,2371
20230908,122800,52743445,4260,4260,4260,4260,62
20230908,122700,52479325,4260,4260,4260,4260,0
20230908,122600,52479325,4260,4260,4260,4260,174
20230908,122500,51738085,4260,4260,4260,4260,0
20230908,122400,51738085,4260,4260,4260,4260,0
20230908,122300,51738085,4260,4260,4260,4260,0
20230908,122200,51738085,4260,4260,4260,4260,0
20230908,122100,51738085,4260,4260,4260,4260,0
20230908,122000,51738085,4260,4260,4260,4260,0
20230908,121900,51738085,4260,4260,4260,4260,200
20230908,121800,50886085,4270,4270,4270,4270,0
20230908,121700,50886085,4270,4270,4270,4270,0
20230908,121600,50886085,4270,4270,4270,4270,0
20230908,121500,50886085,4270,4270,4270,4270,0
20230908,121400,50886085,4270,4270,4270,4270,0
20230908,121300,50886085,4270,4270,4270,4270,0
20230908,121200,50886085,4270,4270,4270,4270,0
20230908,121100,50886085,4270,4270,4270,4270,1
20230908,121000,50881815,4270,4270,4270,4270,0
20230908,120900,50881815,4270,4270,4270,4270,0
20230908,120800,50881815,4270,4270,4270,4270,0
20230908,120700,50881815,4270,4270,4270,4270,0
20230908,120600,50881815,4270,4270,4270,4270,0
20230908,120500,50881815,4270,4270,4270,4270,0
20230908,120400,50881815,4270,4270,4270,4270,0
20230908,120300,50881815,4270,4270,4270,4270,1
20230908,120200,50877545,4275,4275,4275,4275,0
20230908,120100,50877545,4275,4275,4275,4275,0
20230908,120000,50877545,4275,4275,4275,4275,0
20230908,115900,50877545,4275,4275,4275,4275,0
20230908,115800,50877545,4275,4275,4275,4275,0
20230908,115700,50877545,4275,4275,4275,4275,0
20230908,115600,50877545,4275,4275,4275,4275,0
20230908,115500,50877545,4275,4275,4275,4275,0
20230908,115400,50877545,4275,4275,4275,4275,0
20230908,115300,50877545,4275,4275,4275,4275,281
20230908,115200,49676270,4275,4275,4280,4275,16
20230908,115100,49607865,4275,4275,4275,4275,500
20230908,115000,47470365,4275,4275,4275,4275,0
20230908,114900,47470365,4275,4275,4275,4275,0
20230908,114800,47470365,4275,4275,4275,4275,64
20230908,114700,47196765,4275,4275,4275,4275,110
20230908,114600,46726515,4275,4275,4275,4275,0
20230908,114500,46726515,4275,4275,4275,4275,15
20230908,114400,46662390,4275,4275,4275,4275,0
20230908,114300,46662390,4275,4275,4275,4275,5
20230908,114200,46641015,4280,4280,4280,4280,0
20230908,114100,46641015,4280,4280,4280,4280,0
20230908,114000,46641015,4280,4280,4280,4280,80
20230908,113900,46298615,4275,4275,4275,4275,15
20230908,113800,46234490,4275,4275,4275,4275,35
20230908,113700,46084865,4280,4280,4280,4280,0
20230908,113600,46084865,4280,4280,4280,4280,1
20230908,113500,46080585,4275,4275,4275,4275,0
20230908,113400,46080585,4275,4275,4275,4275,0
20230908,113300,46080585,4275,4275,4275,4275,100
20230908,113200,45653085,4275,4275,4275,4275,0
20230908,113100,45653085,4275,4275,4275,4275,0
20230908,113000,45653085,4275,4275,4275,4275,0
20230908,112900,45653085,4275,4275,4275,4275,0
20230908,112800,45653085,4275,4265,4280,4265,20
20230908,112700,45567625,4260,4260,4260,4260,114
20230908,112600,45081985,4260,4260,4260,4260,5
20230908,112500,45060685,4250,4250,4250,4250,0
20230908,112400,45060685,4250,4250,4250,4250,0
20230908,112300,45060685,4250,4250,4250,4250,0
20230908,112200,45060685,4250,4250,4250,4250,0
20230908,112100,45060685,4250,4250,4250,4250,0
20230908,112000,45060685,4250,4255,4255,4250,530
20230908,111900,42808135,4260,4260,4260,4260,0
20230908,111800,42808135,4260,4260,4260,4260,150
20230908,111700,42169135,4265,4265,4265,4265,0
20230908,111600,42169135,4265,4265,4265,4265,1
20230908,111500,42164870,4270,4270,4270,4270,0
20230908,111400,42164870,4270,4270,4270,4270,0
20230908,111300,42164870,4270,4270,4270,4270,30
20230908,111200,42036770,4270,4270,4270,4270,0
20230908,111100,42036770,4270,4270,4270,4270,12
20230908,111000,41985530,4270,4270,4270,4270,0
20230908,110900,41985530,4270,4270,4270,4270,200
20230908,110800,41131530,4280,4280,4280,4280,0
20230908,110700,41131530,4280,4280,4280,4280,0
20230908,110600,41131530,4280,4280,4280,4280,0
20230908,110500,41131530,4280,4280,4280,4280,2
20230908,110400,41122970,4280,4280,4280,4280,0
20230908,110300,41122970,4280,4280,4280,4280,0
20230908,110200,41122970,4280,4280,4280,4280,0
20230908,110100,41122970,4280,4280,4280,4280,0
20230908,110000,41122970,4280,4280,4280,4280,0
20230908,105900,41122970,4280,4280,4280,4280,0
20230908,105800,41122970,4280,4280,4280,4280,0
20230908,105700,41122970,4280,4280,4280,4280,0
20230908,105600,41122970,4280,4280,4280,4280,2
20230908,105500,41114410,4280,4280,4280,4280,0
20230908,105400,41114410,4280,4280,4280,4280,4
20230908,105300,41097290,4280,4280,4280,4280,0
20230908,105200,41097290,4280,4270,4280,4270,250
20230908,105100,40027825,4270,4270,4270,4270,0
20230908,105000,40027825,4270,4265,4270,4250,57
20230908,104900,39784725,4265,4265,4265,4265,0
20230908,104800,39784725,4265,4265,4265,4265,0
20230908,104700,39784725,4265,4265,4265,4265,150
20230908,104600,39144975,4250,4250,4250,4250,487
20230908,104500,37075225,4220,4220,4220,4220,0
20230908,104400,37075225,4220,4220,4220,4220,0
20230908,104300,37075225,4220,4220,4220,4220,0
20230908,104200,37075225,4220,4220,4220,4220,0
20230908,104100,37075225,4220,4220,4220,4220,65
20230908,104000,36800925,4220,4220,4220,4220,0
20230908,103900,36800925,4220,4220,4220,4220,0
20230908,103800,36800925,4220,4220,4220,4220,0
20230908,103700,36800925,4220,4220,4220,4220,0
20230908,103600,36800925,4220,4220,4220,4220,0
20230908,103500,36800925,4220,4220,4220,4220,0
20230908,103400,36800925,4220,4220,4220,4220,0
20230908,103300,36800925,4220,4220,4220,4220,0
20230908,103200,36800925,4220,4220,4220,4220,0
20230908,103100,36800925,4220,4220,4220,4220,0
20230908,103000,36800925,4220,4220,4220,4220,0
20230908,102900,36800925,4220,4220,4220,4220,0
20230908,102800,36800925,4220,4225,4225,4220,129
20230908,102700,36256455,4210,4260,4260,4210,272
20230908,102600,35099915,4230,4230,4230,4230,0
20230908,102500,35099915,4230,4230,4230,4230,0
20230908,102400,35099915,4230,4230,4230,4230,0
20230908,102300,35099915,4230,4230,4230,4230,0
20230908,102200,35099915,4230,4230,4230,4230,0
20230908,102100,35099915,4230,4230,4230,4230,300
20230908,102000,33830915,4230,4230,4230,4230,0
20230908,101900,33830915,4230,4230,4230,4230,17
20230908,101800,33759005,4230,4230,4230,4230,1
20230908,101700,33754775,4230,4230,4230,4230,0
20230908,101600,33754775,4230,4230,4230,4230,0
20230908,101500,33754775,4230,4230,4230,4230,11
20230908,101400,33708245,4230,4230,4230,4230,0
20230908,101300,33708245,4230,4230,4230,4230,0
20230908,101200,33708245,4230,4230,4230,4230,0
20230908,101100,33708245,4230,4230,4230,4230,250
20230908,101000,32650745,4230,4230,4230,4230,34
20230908,100900,32506925,4210,4210,4210,4210,2
20230908,100800,32498505,4210,4210,4210,4210,8
20230908,100700,32464825,4205,4205,4205,4205,593
20230908,100600,29971260,4205,4205,4205,4205,49
20230908,100500,29765215,4205,4205,4205,4205,50
20230908,100400,29554965,4205,4205,4205,4205,305
20230908,100300,28272440,4205,4210,4210,4205,17
20230908,100200,28200920,4210,4210,4210,4210,27
20230908,100100,28087250,4210,4210,4210,4210,17
20230908,100000,28015680,4205,4210,4210,4205,776
20230908,095900,24752070,4205,4205,4205,4205,82
20230908,095800,24407260,4205,4205,4205,4205,30
20230908,095700,24281110,4210,4210,4210,4210,0
20230908,095600,24281110,4210,4210,4210,4210,3
20230908,095500,24268480,4215,4215,4215,4215,9
20230908,095400,24230545,4215,4215,4215,4215,0
20230908,095300,24230545,4215,4215,4215,4215,0
20230908,095200,24230545,4215,4215,4215,4215,0
20230908,095100,24230545,4215,4215,4215,4215,1
20230908,095000,24226330,4230,4230,4230,4230,0
20230908,094900,24226330,4230,4230,4230,4230,0
20230908,094800,24226330,4230,4230,4230,4230,0
20230908,094700,24226330,4230,4230,4230,4230,0
20230908,094600,24226330,4230,4230,4230,4230,0
20230908,094500,24226330,4230,4230,4230,4230,2
20230908,094400,24217870,4200,4225,4225,4200,1800
20230908,094300,16649615,4220,4220,4220,4220,0
20230908,094200,16649615,4220,4220,4220,4220,0
20230908,094100,16649615,4220,4220,4220,4220,0
20230908,094000,16649615,4220,4220,4220,4220,0
20230908,093900,16649615,4220,4220,4220,4220,1
20230908,093800,16645395,4230,4230,4230,4230,5
20230908,093700,16624245,4230,4230,4230,4230,0
20230908,093600,16624245,4230,4230,4230,4230,1
20230908,093500,16620015,4220,4225,4225,4220,58
20230908,093400,16375230,4235,4235,4235,4235,1
20230908,093300,16370995,4235,4235,4235,4235,1
20230908,093200,16366760,4235,4235,4235,4235,1
20230908,093100,16362525,4230,4230,4230,4230,117
20230908,093000,15867615,4230,4230,4230,4230,0
20230908,092900,15867615,4230,4230,4230,4230,0
20230908,092800,15867615,4230,4230,4230,4230,0
20230908,092700,15867615,4230,4230,4230,4230,23
20230908,092600,15770325,4230,4250,4250,4230,151
20230908,092500,15130960,4235,4250,4250,4235,200
20230908,092400,14283885,4250,4250,4250,4250,0
20230908,092300,14283885,4250,4250,4250,4250,1
20230908,092200,14279635,4260,4260,4260,4260,0
20230908,092100,14279635,4260,4260,4260,4260,60
20230908,092000,14024035,4235,4235,4235,4235,0
20230908,091900,14024035,4235,4235,4235,4235,0
20230908,091800,14024035,4235,4235,4235,4235,0
20230908,091700,14024035,4235,4260,4260,4235,9
20230908,091600,13985895,4260,4260,4260,4260,0
20230908,091500,13985895,4260,4260,4260,4235,52
20230908,091400,13765625,4235,4235,4235,4235,478
20230908,091300,11741295,4230,4230,4230,4230,29
20230908,091200,11618625,4230,4230,4230,4230,4
20230908,091100,11601705,4205,4205,4205,4205,0
20230908,091000,11601705,4205,4205,4205,4205,100
20230908,090900,11181205,4230,4230,4230,4230,0
20230908,090800,11181205,4230,4230,4230,4230,1
20230908,090700,11176975,4205,4205,4205,4205,1000
20230908,090600,6971975,4230,4230,4230,4230,1
20230908,090500,6967745,4200,4200,4200,4200,0
20230908,090400,6967745,4200,4205,4205,4200,1000
20230908,090300,2764730,4230,4230,4230,4205,98
20230908,090200,2351880,4230,4230,4230,4230,13
20230908,090100,2296890,4230,4230,4230,4230,0
20230908,090000,2296890,4230,4230,4230,4230,543