KissMeData/033320/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190500,217422865,4470,4470,4470,4470,996
20230914,190400,217422865,4470,4470,4470,4470,0
20230914,190300,217422865,4470,4470,4470,4470,0
20230914,190200,217422865,4470,4470,4470,4470,0
20230914,190100,217422865,4470,4470,4470,4470,0
20230914,190000,217422865,4470,4470,4470,4470,0
20230914,185900,217422865,4470,4470,4470,4470,0
20230914,185800,217422865,4470,4470,4470,4470,0
20230914,185700,217422865,4470,4470,4470,4470,0
20230914,185600,217422865,4470,4470,4470,4470,0
20230914,185500,217422865,4470,4470,4470,4470,0
20230914,185400,217422865,4470,4470,4470,4470,0
20230914,185300,217422865,4470,4470,4470,4470,0
20230914,185200,217422865,4470,4470,4470,4470,0
20230914,185100,217422865,4470,4470,4470,4470,0
20230914,185000,217422865,4470,4470,4470,4470,0
20230914,184900,217422865,4470,4470,4470,4470,0
20230914,184800,217422865,4470,4470,4470,4470,0
20230914,184700,217422865,4470,4470,4470,4470,0
20230914,184600,217422865,4470,4470,4470,4470,0
20230914,184500,217422865,4470,4470,4470,4470,0
20230914,184400,217422865,4470,4470,4470,4470,0
20230914,184300,217422865,4470,4470,4470,4470,0
20230914,184200,217422865,4470,4470,4470,4470,0
20230914,184100,217422865,4470,4470,4470,4470,0
20230914,184000,217422865,4470,4470,4470,4470,0
20230914,183900,217422865,4470,4470,4470,4470,0
20230914,183800,217422865,4470,4470,4470,4470,0
20230914,183700,217422865,4470,4470,4470,4470,0
20230914,183600,217422865,4470,4470,4470,4470,0
20230914,183500,217422865,4470,4470,4470,4470,996
20230914,183400,217422865,4470,4470,4470,4470,0
20230914,183300,217422865,4470,4470,4470,4470,0
20230914,183200,217422865,4470,4470,4470,4470,0
20230914,183100,217422865,4470,4470,4470,4470,0
20230914,183000,217422865,4470,4470,4470,4470,0
20230914,182900,217422865,4470,4470,4470,4470,0
20230914,182800,217422865,4470,4470,4470,4470,0
20230914,182700,217422865,4470,4470,4470,4470,0
20230914,182600,217422865,4470,4470,4470,4470,0
20230914,182500,217422865,4470,4470,4470,4470,0
20230914,182400,217422865,4470,4470,4470,4470,0
20230914,182300,217422865,4470,4470,4470,4470,0
20230914,182200,217422865,4470,4470,4470,4470,0
20230914,182100,217422865,4470,4470,4470,4470,0
20230914,182000,217422865,4470,4470,4470,4470,0
20230914,181900,217422865,4470,4470,4470,4470,0
20230914,181800,217422865,4470,4470,4470,4470,0
20230914,181700,217422865,4470,4470,4470,4470,0
20230914,181600,217422865,4470,4470,4470,4470,0
20230914,181500,217422865,4470,4470,4470,4470,0
20230914,181400,217422865,4470,4470,4470,4470,0
20230914,181300,217422865,4470,4470,4470,4470,0
20230914,181200,217422865,4470,4470,4470,4470,0
20230914,181100,217422865,4470,4470,4470,4470,0
20230914,181000,217422865,4470,4470,4470,4470,0
20230914,180900,217422865,4470,4470,4470,4470,0
20230914,180800,217422865,4470,4470,4470,4470,0
20230914,180700,217422865,4470,4470,4470,4470,0
20230914,180600,217422865,4470,4470,4470,4470,0
20230914,180500,217422865,4470,4470,4470,4470,996
20230914,180400,217422865,4470,4470,4470,4470,0
20230914,180300,217422865,4470,4470,4470,4470,0
20230914,180200,217422865,4470,4470,4470,4470,0
20230914,180100,217422865,4470,4470,4470,4470,0
20230914,180000,217422865,4470,4470,4470,4470,0
20230914,175900,217422865,4470,4470,4470,4470,0
20230914,175800,217422865,4470,4470,4470,4470,0
20230914,175700,217422865,4470,4470,4470,4470,0
20230914,175600,217422865,4470,4470,4470,4470,0
20230914,175500,217422865,4470,4470,4470,4470,0
20230914,175400,217422865,4470,4470,4470,4470,0
20230914,175300,217422865,4470,4470,4470,4470,0
20230914,175200,217422865,4470,4470,4470,4470,0
20230914,175100,217422865,4470,4470,4470,4470,0
20230914,175000,217422865,4470,4470,4470,4470,0
20230914,174900,217422865,4470,4470,4470,4470,0
20230914,174800,217422865,4470,4470,4470,4470,0
20230914,174700,217422865,4470,4470,4470,4470,0
20230914,174600,217422865,4470,4470,4470,4470,0
20230914,174500,217422865,4470,4470,4470,4470,0
20230914,174400,217422865,4470,4470,4470,4470,0
20230914,174300,217422865,4470,4470,4470,4470,0
20230914,174200,217422865,4470,4470,4470,4470,0
20230914,174100,217422865,4470,4470,4470,4470,0
20230914,174000,217422865,4470,4470,4470,4470,0
20230914,173900,217422865,4470,4470,4470,4470,0
20230914,173800,217422865,4470,4470,4470,4470,0
20230914,173700,217422865,4470,4470,4470,4470,0
20230914,173600,217422865,4470,4470,4470,4470,0
20230914,173500,217422865,4470,4470,4470,4470,996
20230914,173400,217422865,4470,4470,4470,4470,0
20230914,173300,217422865,4470,4470,4470,4470,0
20230914,173200,217422865,4470,4470,4470,4470,0
20230914,173100,217422865,4470,4470,4470,4470,0
20230914,173000,217422865,4470,4470,4470,4470,0
20230914,172900,217422865,4470,4470,4470,4470,0
20230914,172800,217422865,4470,4470,4470,4470,0
20230914,172700,217422865,4470,4470,4470,4470,0
20230914,172600,217422865,4470,4470,4470,4470,0
20230914,172500,217422865,4470,4470,4470,4470,0
20230914,172400,217422865,4470,4470,4470,4470,0
20230914,172300,217422865,4470,4470,4470,4470,0
20230914,172200,217422865,4470,4470,4470,4470,0
20230914,172100,217422865,4470,4470,4470,4470,0
20230914,172000,217422865,4470,4470,4470,4470,0
20230914,171900,217422865,4470,4470,4470,4470,0
20230914,171800,217422865,4470,4470,4470,4470,0
20230914,171700,217422865,4470,4470,4470,4470,0
20230914,171600,217422865,4470,4470,4470,4470,0
20230914,171500,217422865,4470,4470,4470,4470,0
20230914,171400,217422865,4470,4470,4470,4470,0
20230914,171300,217422865,4470,4470,4470,4470,0
20230914,171200,217422865,4470,4470,4470,4470,0
20230914,171100,217422865,4470,4470,4470,4470,0
20230914,171000,217422865,4470,4470,4470,4470,0
20230914,170900,217422865,4470,4470,4470,4470,0
20230914,170800,217422865,4470,4470,4470,4470,0
20230914,170700,217422865,4470,4470,4470,4470,0
20230914,170600,217422865,4470,4470,4470,4470,0
20230914,170500,217422865,4470,4470,4470,4470,996
20230914,170400,217422865,4470,4470,4470,4470,0
20230914,170300,217422865,4470,4470,4470,4470,0
20230914,170200,217422865,4470,4470,4470,4470,0
20230914,170100,217422865,4470,4470,4470,4470,0
20230914,170000,217422865,4470,4470,4470,4470,0
20230914,165900,217422865,4470,4470,4470,4470,0
20230914,165800,217422865,4470,4470,4470,4470,0
20230914,165700,217422865,4470,4470,4470,4470,0
20230914,165600,217422865,4470,4470,4470,4470,0
20230914,165500,217422865,4470,4470,4470,4470,0
20230914,165400,217422865,4470,4470,4470,4470,0
20230914,165300,217422865,4470,4470,4470,4470,0
20230914,165200,217422865,4470,4470,4470,4470,0
20230914,165100,217422865,4470,4470,4470,4470,0
20230914,165000,217422865,4470,4470,4470,4470,0
20230914,164900,217422865,4470,4470,4470,4470,0
20230914,164800,217422865,4470,4470,4470,4470,0
20230914,164700,217422865,4470,4470,4470,4470,0
20230914,164600,217422865,4470,4470,4470,4470,0
20230914,164500,217422865,4470,4470,4470,4470,0
20230914,164400,217422865,4470,4470,4470,4470,0
20230914,164300,217422865,4470,4470,4470,4470,0
20230914,164200,217422865,4470,4470,4470,4470,0
20230914,164100,217422865,4470,4470,4470,4470,0
20230914,164000,217422865,4470,4470,4470,4470,0
20230914,163900,217422865,4470,4470,4470,4470,0
20230914,163800,217422865,4470,4470,4470,4470,0
20230914,163700,217422865,4470,4470,4470,4470,0
20230914,163600,217422865,4470,4470,4470,4470,0
20230914,163500,217422865,4470,4470,4470,4470,996
20230914,163400,217422865,4470,4470,4470,4470,0
20230914,163300,217422865,4470,4470,4470,4470,0
20230914,163200,217422865,4470,4470,4470,4470,0
20230914,163100,217422865,4470,4470,4470,4470,0
20230914,163000,217422865,4470,4470,4470,4470,0
20230914,162900,217422865,4470,4470,4470,4470,0
20230914,162800,217422865,4470,4470,4470,4470,0
20230914,162700,217422865,4470,4470,4470,4470,0
20230914,162600,217422865,4470,4470,4470,4470,0
20230914,162500,217422865,4470,4470,4470,4470,0
20230914,162400,217422865,4470,4470,4470,4470,0
20230914,162300,217422865,4470,4470,4470,4470,0
20230914,162200,217422865,4470,4470,4470,4470,0
20230914,162100,217422865,4470,4470,4470,4470,0
20230914,162000,217422865,4470,4470,4470,4470,0
20230914,161900,217422865,4470,4470,4470,4470,0
20230914,161800,217422865,4470,4470,4470,4470,0
20230914,161700,217422865,4470,4470,4470,4470,0
20230914,161600,217422865,4470,4470,4470,4470,0
20230914,161500,217422865,4470,4470,4470,4470,0
20230914,161400,217422865,4470,4470,4470,4470,0
20230914,161300,217422865,4470,4470,4470,4470,0
20230914,161200,217422865,4470,4470,4470,4470,0
20230914,161100,217422865,4470,4470,4470,4470,0
20230914,161000,217422865,4470,4470,4470,4470,0
20230914,160900,217422865,4470,4470,4470,4470,0
20230914,160800,217422865,4470,4470,4470,4470,0
20230914,160700,217422865,4470,4470,4470,4470,0
20230914,160600,217422865,4470,4470,4470,4470,0
20230914,160500,217422865,4470,4470,4470,4470,996
20230914,160400,217422865,4470,4470,4470,4470,0
20230914,160300,217422865,4470,4470,4470,4470,0
20230914,160200,217422865,4470,4470,4470,4470,0
20230914,160100,217422865,4470,4470,4470,4470,0
20230914,160000,217422865,4470,4470,4470,4470,0
20230914,155900,217422865,4470,4470,4470,4470,0
20230914,155800,217422865,4470,4470,4470,4470,0
20230914,155700,217422865,4470,4470,4470,4470,0
20230914,155600,217422865,4470,4470,4470,4470,0
20230914,155500,217422865,4470,4470,4470,4470,0
20230914,155400,217422865,4470,4470,4470,4470,0
20230914,155300,217422865,4470,4470,4470,4470,0
20230914,155200,217422865,4470,4470,4470,4470,0
20230914,155100,217422865,4470,4470,4470,4470,0
20230914,155000,217422865,4470,4470,4470,4470,0
20230914,154900,217422865,4470,4470,4470,4470,0
20230914,154800,217422865,4470,4470,4470,4470,0
20230914,154700,217422865,4470,4470,4470,4470,0
20230914,154600,217422865,4470,4470,4470,4470,0
20230914,154500,217422865,4470,4470,4470,4470,0
20230914,154400,217422865,4470,4470,4470,4470,0
20230914,154300,217422865,4470,4470,4470,4470,0
20230914,154200,217422865,4470,4470,4470,4470,0
20230914,154100,217422865,4470,4470,4470,4470,0
20230914,154000,217422865,4470,4470,4470,4470,0
20230914,153900,217422865,4470,4470,4470,4470,0
20230914,153800,217422865,4470,4470,4470,4470,0
20230914,153700,217422865,4470,4470,4470,4470,0
20230914,153600,217422865,4470,4470,4470,4470,0
20230914,153500,217422865,4470,4470,4470,4470,996
20230914,153400,217422865,4470,4470,4470,4470,0
20230914,153300,217422865,4470,4470,4470,4470,0
20230914,153200,217422865,4470,4470,4470,4470,0
20230914,153100,217422865,4470,4470,4470,4470,0
20230914,153000,217422865,4470,4470,4470,4470,996
20230914,152900,212970745,4475,4475,4475,4475,0
20230914,152800,212970745,4475,4475,4475,4475,0
20230914,152700,212970745,4475,4475,4475,4475,0
20230914,152600,212970745,4475,4475,4475,4475,0
20230914,152500,212970745,4475,4475,4475,4475,0
20230914,152400,212970745,4475,4475,4475,4475,0
20230914,152300,212970745,4475,4475,4475,4475,0
20230914,152200,212970745,4475,4475,4475,4475,0
20230914,152100,212970745,4475,4475,4475,4475,0
20230914,152000,212970745,4475,4475,4475,4475,0
20230914,151900,212970745,4475,4475,4475,4475,450
20230914,151800,210956995,4485,4480,4485,4480,359
20230914,151700,209348630,4480,4475,4480,4475,108
20230914,151600,208865290,4475,4475,4475,4475,10
20230914,151500,208820540,4470,4475,4475,4465,232
20230914,151400,207783535,4475,4475,4475,4475,0
20230914,151300,207783535,4475,4475,4475,4475,0
20230914,151200,207783535,4475,4475,4475,4475,0
20230914,151100,207783535,4475,4475,4475,4475,20
20230914,151000,207694035,4465,4465,4465,4465,0
20230914,150900,207694035,4465,4465,4465,4465,0
20230914,150800,207694035,4465,4465,4465,4465,1
20230914,150700,207689570,4475,4475,4475,4475,16
20230914,150600,207617970,4480,4480,4480,4480,8
20230914,150500,207582130,4480,4475,4480,4475,446
20230914,150400,205584185,4475,4475,4475,4475,223
20230914,150300,204586260,4475,4475,4475,4475,20
20230914,150200,204496760,4475,4475,4475,4475,1
20230914,150100,204492285,4475,4475,4475,4475,0
20230914,150000,204492285,4475,4475,4475,4475,1
20230914,145900,204487810,4480,4480,4480,4480,0
20230914,145800,204487810,4480,4480,4480,4480,100
20230914,145700,204039810,4475,4475,4475,4475,0
20230914,145600,204039810,4475,4475,4475,4475,0
20230914,145500,204039810,4475,4475,4475,4475,30
20230914,145400,203905560,4475,4470,4475,4470,264
20230914,145300,202725475,4460,4465,4465,4460,1000
20230914,145200,198264960,4465,4475,4475,4465,221
20230914,145100,197278155,4475,4475,4475,4475,0
20230914,145000,197278155,4475,4475,4475,4475,0
20230914,144900,197278155,4475,4475,4485,4475,335
20230914,144800,195779020,4475,4475,4475,4475,0
20230914,144700,195779020,4475,4475,4475,4475,574
20230914,144600,193210370,4475,4475,4475,4475,0
20230914,144500,193210370,4475,4475,4475,4475,4
20230914,144400,193192470,4475,4475,4475,4475,112
20230914,144300,192691270,4480,4480,4480,4480,0
20230914,144200,192691270,4480,4480,4480,4480,0
20230914,144100,192691270,4480,4480,4480,4480,0
20230914,144000,192691270,4480,4480,4480,4480,0
20230914,143900,192691270,4480,4480,4480,4480,0
20230914,143800,192691270,4480,4480,4480,4480,0
20230914,143700,192691270,4480,4480,4480,4480,7
20230914,143600,192659910,4480,4480,4480,4480,51
20230914,143500,192431430,4485,4485,4485,4485,0
20230914,143400,192431430,4485,4485,4485,4485,3
20230914,143300,192417975,4485,4485,4485,4485,0
20230914,143200,192417975,4485,4485,4485,4485,64
20230914,143100,192130935,4490,4490,4490,4490,1
20230914,143000,192126445,4475,4480,4480,4475,950
20230914,142900,187870450,4480,4480,4480,4480,1
20230914,142800,187865970,4475,4475,4475,4475,1
20230914,142700,187861495,4475,4475,4475,4475,0
20230914,142600,187861495,4475,4475,4475,4475,10
20230914,142500,187816745,4475,4475,4475,4475,0
20230914,142400,187816745,4475,4470,4475,4470,538
20230914,142300,185409590,4465,4465,4465,4465,401
20230914,142200,183619125,4450,4450,4450,4450,10
20230914,142100,183574625,4450,4450,4450,4450,200
20230914,142000,182684625,4450,4450,4450,4450,0
20230914,141900,182684625,4450,4475,4475,4450,2
20230914,141800,182675700,4465,4460,4465,4460,844
20230914,141700,178909240,4450,4450,4450,4450,13
20230914,141600,178851390,4460,4460,4460,4460,0
20230914,141500,178851390,4460,4460,4460,4460,1
20230914,141400,178846930,4450,4450,4450,4450,50
20230914,141300,178624430,4450,4450,4450,4450,0
20230914,141200,178624430,4450,4455,4455,4450,2
20230914,141100,178615525,4460,4460,4460,4460,0
20230914,141000,178615525,4460,4460,4460,4460,1
20230914,140900,178611065,4460,4460,4460,4460,12
20230914,140800,178557545,4450,4450,4450,4450,0
20230914,140700,178557545,4450,4450,4455,4450,4194
20230914,140600,159894040,4450,4450,4450,4450,200
20230914,140500,159004040,4460,4460,4460,4455,304
20230914,140400,157649700,4455,4455,4460,4455,338
20230914,140300,156142490,4455,4455,4455,4455,663
20230914,140200,153188825,4460,4460,4460,4460,0
20230914,140100,153188825,4460,4460,4460,4460,1
20230914,140000,153184365,4465,4465,4465,4465,5
20230914,135900,153162040,4460,4460,4460,4460,0
20230914,135800,153162040,4460,4460,4460,4460,0
20230914,135700,153162040,4460,4460,4460,4460,0
20230914,135600,153162040,4460,4460,4460,4460,0
20230914,135500,153162040,4460,4460,4460,4460,961
20230914,135400,148875980,4450,4450,4450,4450,1
20230914,135300,148871530,4455,4455,4455,4455,0
20230914,135200,148871530,4455,4455,4455,4455,450
20230914,135100,146866780,4450,4450,4450,4450,0
20230914,135000,146866780,4450,4450,4450,4450,0
20230914,134900,146866780,4450,4450,4450,4450,0
20230914,134800,146866780,4450,4470,4470,4450,1500
20230914,134700,140182270,4475,4475,4475,4475,0
20230914,134600,140182270,4475,4475,4475,4475,28
20230914,134500,140056970,4475,4470,4475,4470,253
20230914,134400,138925560,4470,4470,4470,4470,510
20230914,134300,136645860,4455,4455,4455,4455,0
20230914,134200,136645860,4455,4455,4455,4455,0
20230914,134100,136645860,4455,4455,4455,4455,0
20230914,134000,136645860,4455,4460,4460,4455,2
20230914,133900,136636945,4470,4470,4470,4470,0
20230914,133800,136636945,4470,4465,4470,4465,895
20230914,133700,132636410,4465,4465,4465,4465,0
20230914,133600,132636410,4465,4465,4465,4465,0
20230914,133500,132636410,4465,4465,4465,4465,1
20230914,133400,132631945,4465,4465,4465,4465,230
20230914,133300,131604995,4465,4465,4465,4465,310
20230914,133200,130220845,4450,4450,4450,4450,0
20230914,133100,130220845,4450,4450,4450,4450,0
20230914,133000,130220845,4450,4450,4450,4450,0
20230914,132900,130220845,4450,4450,4450,4450,0
20230914,132800,130220845,4450,4450,4450,4450,1
20230914,132700,130216395,4450,4470,4470,4450,22
20230914,132600,130118090,4450,4450,4450,4450,0
20230914,132500,130118090,4450,4450,4450,4450,0
20230914,132400,130118090,4450,4450,4450,4450,200
20230914,132300,129228090,4455,4460,4475,4455,1425
20230914,132200,122879335,4475,4470,4475,4470,100
20230914,132100,122431910,4455,4460,4460,4455,2
20230914,132000,122422995,4460,4465,4465,4460,1309
20230914,131900,116584800,4460,4460,4460,4460,0
20230914,131800,116584800,4460,4460,4460,4460,0
20230914,131700,116584800,4460,4460,4460,4460,0
20230914,131600,116584800,4460,4460,4460,4460,0
20230914,131500,116584800,4460,4460,4460,4460,0
20230914,131400,116584800,4460,4460,4460,4460,0
20230914,131300,116584800,4460,4460,4460,4460,0
20230914,131200,116584800,4460,4460,4460,4460,0
20230914,131100,116584800,4460,4460,4460,4460,0
20230914,131000,116584800,4460,4460,4460,4460,0
20230914,130900,116584800,4460,4460,4460,4460,0
20230914,130800,116584800,4460,4460,4460,4460,7
20230914,130700,116553580,4475,4475,4475,4475,0
20230914,130600,116553580,4475,4475,4475,4475,0
20230914,130500,116553580,4475,4475,4475,4475,0
20230914,130400,116553580,4475,4475,4475,4475,0
20230914,130300,116553580,4475,4475,4475,4475,200
20230914,130200,115658580,4460,4475,4475,4460,261
20230914,130100,114490620,4470,4465,4470,4465,520
20230914,130000,112168620,4475,4465,4475,4465,44
20230914,125900,111971760,4465,4465,4465,4465,0
20230914,125800,111971760,4465,4465,4465,4465,250
20230914,125700,110855510,4465,4465,4465,4465,0
20230914,125600,110855510,4465,4465,4465,4465,0
20230914,125500,110855510,4465,4465,4465,4465,0
20230914,125400,110855510,4465,4485,4485,4465,6
20230914,125300,110828650,4470,4480,4480,4470,67
20230914,125200,110528850,4480,4480,4480,4480,0
20230914,125100,110528850,4480,4480,4480,4480,0
20230914,125000,110528850,4480,4480,4480,4480,0
20230914,124900,110528850,4480,4495,4495,4480,9
20230914,124800,110488410,4500,4485,4500,4485,100
20230914,124700,110038910,4470,4470,4470,4470,0
20230914,124600,110038910,4470,4470,4470,4470,0
20230914,124500,110038910,4470,4470,4470,4470,0
20230914,124400,110038910,4470,4470,4470,4470,0
20230914,124300,110038910,4470,4470,4470,4470,13
20230914,124200,109980800,4470,4470,4480,4470,4
20230914,124100,109962900,4495,4495,4495,4495,0
20230914,124000,109962900,4495,4495,4495,4495,0
20230914,123900,109962900,4495,4480,4495,4480,48
20230914,123800,109747295,4465,4465,4465,4465,10
20230914,123700,109702645,4490,4490,4490,4490,0
20230914,123600,109702645,4490,4490,4490,4490,1
20230914,123500,109698155,4485,4485,4485,4485,0
20230914,123400,109698155,4485,4485,4485,4485,0
20230914,123300,109698155,4485,4485,4485,4485,0
20230914,123200,109698155,4485,4485,4485,4485,0
20230914,123100,109698155,4485,4485,4485,4485,0
20230914,123000,109698155,4485,4485,4485,4485,0
20230914,122900,109698155,4485,4485,4485,4485,0
20230914,122800,109698155,4485,4485,4485,4485,0
20230914,122700,109698155,4485,4485,4485,4485,0
20230914,122600,109698155,4485,4485,4485,4485,1
20230914,122500,109693670,4495,4495,4495,4495,0
20230914,122400,109693670,4495,4495,4495,4495,1
20230914,122300,109689175,4495,4480,4495,4480,220
20230914,122200,108701900,4480,4480,4480,4480,0
20230914,122100,108701900,4480,4480,4480,4480,280
20230914,122000,107447500,4480,4480,4480,4480,0
20230914,121900,107447500,4480,4480,4480,4480,0
20230914,121800,107447500,4480,4480,4480,4480,1
20230914,121700,107443020,4480,4480,4480,4480,0
20230914,121600,107443020,4480,4480,4480,4480,10
20230914,121500,107398220,4470,4470,4470,4470,0
20230914,121400,107398220,4470,4470,4470,4470,0
20230914,121300,107398220,4470,4470,4470,4470,0
20230914,121200,107398220,4470,4470,4470,4470,0
20230914,121100,107398220,4470,4470,4470,4470,0
20230914,121000,107398220,4470,4470,4470,4470,0
20230914,120900,107398220,4470,4470,4470,4470,0
20230914,120800,107398220,4470,4470,4470,4470,90
20230914,120700,106995920,4470,4470,4470,4470,0
20230914,120600,106995920,4470,4470,4470,4470,0
20230914,120500,106995920,4470,4470,4470,4470,129
20230914,120400,106419290,4470,4470,4470,4470,0
20230914,120300,106419290,4470,4470,4470,4470,100
20230914,120200,105972290,4480,4480,4480,4480,0
20230914,120100,105972290,4480,4480,4480,4480,270
20230914,120000,104762690,4475,4475,4475,4475,52
20230914,115900,104529990,4480,4480,4480,4480,0
20230914,115800,104529990,4480,4480,4480,4480,0
20230914,115700,104529990,4480,4480,4480,4480,0
20230914,115600,104529990,4480,4480,4480,4480,0
20230914,115500,104529990,4480,4480,4480,4480,20
20230914,115400,104440390,4490,4490,4490,4490,0
20230914,115300,104440390,4490,4490,4490,4490,1
20230914,115200,104435900,4490,4490,4490,4490,0
20230914,115100,104435900,4490,4480,4490,4480,6
20230914,115000,104409010,4490,4490,4490,4490,0
20230914,114900,104409010,4490,4490,4490,4490,0
20230914,114800,104409010,4490,4480,4490,4480,128
20230914,114700,103835560,4470,4470,4470,4470,113
20230914,114600,103330450,4475,4475,4475,4475,0
20230914,114500,103330450,4475,4475,4475,4475,1
20230914,114400,103325975,4470,4470,4470,4470,0
20230914,114300,103325975,4470,4470,4470,4470,0
20230914,114200,103325975,4470,4470,4470,4470,0
20230914,114100,103325975,4470,4470,4470,4470,0
20230914,114000,103325975,4470,4470,4470,4470,1
20230914,113900,103321505,4480,4480,4480,4480,0
20230914,113800,103321505,4480,4480,4480,4480,0
20230914,113700,103321505,4480,4480,4480,4480,0
20230914,113600,103321505,4480,4480,4480,4480,0
20230914,113500,103321505,4480,4480,4480,4480,1
20230914,113400,103317025,4480,4480,4480,4480,0
20230914,113300,103317025,4480,4480,4480,4480,0
20230914,113200,103317025,4480,4480,4480,4480,1
20230914,113100,103312545,4480,4480,4480,4480,90
20230914,113000,102909345,4480,4480,4480,4480,10
20230914,112900,102864545,4465,4465,4465,4465,0
20230914,112800,102864545,4465,4465,4465,4465,0
20230914,112700,102864545,4465,4465,4465,4465,0
20230914,112600,102864545,4465,4465,4465,4465,1
20230914,112500,102860080,4465,4465,4465,4465,1
20230914,112400,102855615,4480,4480,4480,4480,0
20230914,112300,102855615,4480,4480,4480,4480,0
20230914,112200,102855615,4480,4480,4480,4480,0
20230914,112100,102855615,4480,4480,4480,4480,0
20230914,112000,102855615,4480,4480,4480,4480,10
20230914,111900,102810815,4470,4470,4470,4470,0
20230914,111800,102810815,4470,4470,4470,4470,0
20230914,111700,102810815,4470,4470,4470,4470,0
20230914,111600,102810815,4470,4470,4470,4470,0
20230914,111500,102810815,4470,4470,4470,4470,57
20230914,111400,102556025,4480,4480,4480,4480,0
20230914,111300,102556025,4480,4480,4480,4480,2
20230914,111200,102547065,4480,4480,4480,4480,10
20230914,111100,102502265,4480,4480,4480,4480,0
20230914,111000,102502265,4480,4465,4480,4465,12
20230914,110900,102448520,4470,4470,4470,4470,0
20230914,110800,102448520,4470,4470,4470,4470,0
20230914,110700,102448520,4470,4470,4470,4470,0
20230914,110600,102448520,4470,4470,4470,4470,100
20230914,110500,102001520,4470,4470,4470,4470,0
20230914,110400,102001520,4470,4470,4470,4470,48
20230914,110300,101786960,4470,4470,4470,4470,0
20230914,110200,101786960,4470,4470,4470,4470,0
20230914,110100,101786960,4470,4470,4470,4470,0
20230914,110000,101786960,4470,4460,4470,4460,53
20230914,105900,101550060,4455,4455,4455,4455,0
20230914,105800,101550060,4455,4455,4455,4455,0
20230914,105700,101550060,4455,4465,4465,4455,1334
20230914,105600,95602050,4465,4465,4465,4465,0
20230914,105500,95602050,4465,4465,4465,4465,1
20230914,105400,95597585,4470,4470,4470,4470,0
20230914,105300,95597585,4470,4470,4470,4470,0
20230914,105200,95597585,4470,4470,4470,4470,50
20230914,105100,95374085,4470,4470,4470,4470,43
20230914,105000,95181875,4470,4470,4470,4470,0
20230914,104900,95181875,4470,4470,4470,4470,5
20230914,104800,95159525,4465,4465,4465,4465,0
20230914,104700,95159525,4465,4465,4465,4465,0
20230914,104600,95159525,4465,4465,4465,4465,0
20230914,104500,95159525,4465,4465,4465,4465,0
20230914,104400,95159525,4465,4465,4465,4465,0
20230914,104300,95159525,4465,4465,4465,4465,0
20230914,104200,95159525,4465,4465,4465,4465,0
20230914,104100,95159525,4465,4465,4465,4465,1
20230914,104000,95155060,4465,4465,4465,4465,0
20230914,103900,95155060,4465,4465,4465,4465,0
20230914,103800,95155060,4465,4465,4465,4465,0
20230914,103700,95155060,4465,4465,4465,4465,0
20230914,103600,95155060,4465,4465,4465,4465,1
20230914,103500,95150595,4465,4465,4465,4465,0
20230914,103400,95150595,4465,4465,4465,4465,0
20230914,103300,95150595,4465,4465,4465,4465,0
20230914,103200,95150595,4465,4465,4465,4465,0
20230914,103100,95150595,4465,4465,4465,4465,0
20230914,103000,95150595,4465,4465,4465,4465,1
20230914,102900,95146130,4475,4475,4475,4475,0
20230914,102800,95146130,4475,4475,4475,4475,0
20230914,102700,95146130,4475,4470,4475,4470,5
20230914,102600,95123775,4460,4470,4470,4460,3
20230914,102500,95110375,4470,4470,4470,4470,0
20230914,102400,95110375,4470,4480,4480,4470,30
20230914,102300,94976175,4475,4475,4475,4475,1
20230914,102200,94971700,4470,4475,4475,4470,4
20230914,102100,94953810,4460,4460,4460,4460,0
20230914,102000,94953810,4460,4460,4460,4460,0
20230914,101900,94953810,4460,4465,4470,4460,539
20230914,101800,92547200,4465,4470,4470,4465,160
20230914,101700,91832425,4470,4470,4470,4470,0
20230914,101600,91832425,4470,4470,4470,4470,0
20230914,101500,91832425,4470,4470,4470,4470,0
20230914,101400,91832425,4470,4470,4470,4470,0
20230914,101300,91832425,4470,4470,4470,4470,1
20230914,101200,91827955,4480,4480,4480,4480,1
20230914,101100,91823475,4485,4485,4485,4485,0
20230914,101000,91823475,4485,4485,4485,4485,0
20230914,100900,91823475,4485,4485,4485,4485,0
20230914,100800,91823475,4485,4485,4485,4485,0
20230914,100700,91823475,4485,4470,4485,4470,906
20230914,100600,87761635,4485,4480,4485,4465,230
20230914,100500,86734230,4485,4470,4485,4470,76
20230914,100400,86394495,4485,4480,4485,4475,138
20230914,100300,85776865,4490,4490,4490,4490,1
20230914,100200,85772375,4490,4490,4490,4490,17
20230914,100100,85696045,4495,4495,4495,4495,0
20230914,100000,85696045,4495,4495,4495,4495,2
20230914,095900,85687055,4495,4485,4495,4485,3
20230914,095800,85673585,4495,4480,4495,4480,2
20230914,095700,85664610,4495,4480,4495,4480,3
20230914,095600,85651145,4480,4485,4505,4480,5
20230914,095500,85628695,4505,4475,4505,4465,2014
20230914,095400,76633330,4475,4485,4500,4475,2005
20230914,095300,67617305,4495,4485,4495,4470,126
20230914,095200,67052840,4490,4490,4495,4485,135
20230914,095100,66446485,4490,4495,4495,4490,6
20230914,095000,66419530,4495,4495,4495,4495,343
20230914,094900,64877745,4495,4485,4495,4485,13
20230914,094800,64819430,4495,4490,4495,4490,45
20230914,094700,64617205,4495,4485,4495,4485,501
20230914,094600,62367715,4490,4490,4490,4490,0
20230914,094500,62367715,4490,4490,4490,4490,0
20230914,094400,62367715,4490,4485,4490,4485,3
20230914,094300,62354250,4490,4485,4490,4485,2
20230914,094200,62345275,4495,4470,4495,4470,203
20230914,094100,61437800,4495,4495,4495,4470,1138
20230914,094000,56338945,4505,4505,4505,4505,1
20230914,093900,56334440,4505,4510,4510,4490,111
20230914,093800,55836015,4510,4510,4510,4505,23
20230914,093700,55732390,4505,4500,4505,4500,101
20230914,093600,55277885,4500,4510,4510,4495,204
20230914,093500,54359860,4515,4475,4515,4475,1008
20230914,093400,49848805,4500,4480,4500,4470,2179
20230914,093300,40088295,4500,4510,4520,4485,706
20230914,093200,36904955,4475,4465,4510,4465,1431
20230914,093100,30475085,4465,4460,4465,4460,294
20230914,093000,29163840,4450,4450,4450,4450,0
20230914,092900,29163840,4450,4450,4450,4450,1
20230914,092800,29159390,4465,4465,4465,4465,0
20230914,092700,29159390,4465,4465,4465,4465,0
20230914,092600,29159390,4465,4465,4465,4465,0
20230914,092500,29159390,4465,4460,4465,4450,3
20230914,092400,29146015,4465,4465,4465,4465,1
20230914,092300,29141550,4450,4450,4450,4450,1
20230914,092200,29137100,4450,4450,4450,4450,0
20230914,092100,29137100,4450,4460,4460,4450,102
20230914,092000,28683190,4470,4470,4470,4470,50
20230914,091900,28459690,4450,4455,4455,4450,50
20230914,091800,28237180,4450,4450,4450,4450,1
20230914,091700,28232730,4470,4445,4470,4445,232
20230914,091600,27195715,4450,4450,4450,4450,654
20230914,091500,24285415,4445,4450,4450,4445,45
20230914,091400,24085185,4450,4450,4450,4450,0
20230914,091300,24085185,4450,4450,4450,4450,1
20230914,091200,24080735,4460,4450,4460,4445,1401
20230914,091100,17836290,4475,4455,4475,4455,380
20230914,091000,16143370,4460,4460,4460,4460,46
20230914,090900,15938210,4460,4470,4470,4460,101
20230914,090800,15487245,4470,4470,4470,4470,0
20230914,090700,15487245,4470,4465,4470,4465,400
20230914,090600,13701240,4465,4465,4465,4465,0
20230914,090500,13701240,4465,4465,4465,4465,0
20230914,090400,13701240,4465,4465,4465,4465,1
20230914,090300,13696775,4470,4470,4470,4430,43
20230914,090200,13505640,4480,4485,4485,4480,4
20230914,090100,13487705,4495,4460,4495,4460,512
20230914,090000,11203905,4460,4420,4460,4420,2532