KissMeData/041920/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191400,603152940,5700,5700,5700,5700,4609
20230904,191300,603152940,5700,5700,5700,5700,0
20230904,191200,603152940,5700,5700,5700,5700,0
20230904,191100,603152940,5700,5700,5700,5700,0
20230904,191000,603152940,5700,5700,5700,5700,0
20230904,190900,603152940,5700,5700,5700,5700,0
20230904,190800,603152940,5700,5700,5700,5700,0
20230904,190700,603152940,5700,5700,5700,5700,0
20230904,190600,603152940,5700,5700,5700,5700,0
20230904,190500,603152940,5700,5700,5700,5700,0
20230904,190400,603152940,5700,5700,5700,5700,0
20230904,190300,603152940,5700,5700,5700,5700,0
20230904,190200,603152940,5700,5700,5700,5700,0
20230904,190100,603152940,5700,5700,5700,5700,0
20230904,190000,603152940,5700,5700,5700,5700,0
20230904,185900,603152940,5700,5700,5700,5700,0
20230904,185800,603152940,5700,5700,5700,5700,0
20230904,185700,603152940,5700,5700,5700,5700,0
20230904,185600,603152940,5700,5700,5700,5700,0
20230904,185500,603152940,5700,5700,5700,5700,0
20230904,185400,603152940,5700,5700,5700,5700,0
20230904,185300,603152940,5700,5700,5700,5700,0
20230904,185200,603152940,5700,5700,5700,5700,0
20230904,185100,603152940,5700,5700,5700,5700,0
20230904,185000,603152940,5700,5700,5700,5700,0
20230904,184900,603152940,5700,5700,5700,5700,0
20230904,184800,603152940,5700,5700,5700,5700,0
20230904,184700,603152940,5700,5700,5700,5700,0
20230904,184600,603152940,5700,5700,5700,5700,0
20230904,184500,603152940,5700,5700,5700,5700,0
20230904,184400,603152940,5700,5700,5700,5700,4609
20230904,184300,603152940,5700,5700,5700,5700,0
20230904,184200,603152940,5700,5700,5700,5700,0
20230904,184100,603152940,5700,5700,5700,5700,0
20230904,184000,603152940,5700,5700,5700,5700,0
20230904,183900,603152940,5700,5700,5700,5700,0
20230904,183800,603152940,5700,5700,5700,5700,0
20230904,183700,603152940,5700,5700,5700,5700,0
20230904,183600,603152940,5700,5700,5700,5700,0
20230904,183500,603152940,5700,5700,5700,5700,0
20230904,183400,603152940,5700,5700,5700,5700,0
20230904,183300,603152940,5700,5700,5700,5700,0
20230904,183200,603152940,5700,5700,5700,5700,0
20230904,183100,603152940,5700,5700,5700,5700,0
20230904,183000,603152940,5700,5700,5700,5700,0
20230904,182900,603152940,5700,5700,5700,5700,0
20230904,182800,603152940,5700,5700,5700,5700,0
20230904,182700,603152940,5700,5700,5700,5700,0
20230904,182600,603152940,5700,5700,5700,5700,0
20230904,182500,603152940,5700,5700,5700,5700,0
20230904,182400,603152940,5700,5700,5700,5700,0
20230904,182300,603152940,5700,5700,5700,5700,0
20230904,182200,603152940,5700,5700,5700,5700,0
20230904,182100,603152940,5700,5700,5700,5700,0
20230904,182000,603152940,5700,5700,5700,5700,0
20230904,181900,603152940,5700,5700,5700,5700,0
20230904,181800,603152940,5700,5700,5700,5700,0
20230904,181700,603152940,5700,5700,5700,5700,0
20230904,181600,603152940,5700,5700,5700,5700,0
20230904,181500,603152940,5700,5700,5700,5700,0
20230904,181400,603152940,5700,5700,5700,5700,4609
20230904,181300,603152940,5700,5700,5700,5700,0
20230904,181200,603152940,5700,5700,5700,5700,0
20230904,181100,603152940,5700,5700,5700,5700,0
20230904,181000,603152940,5700,5700,5700,5700,0
20230904,180900,603152940,5700,5700,5700,5700,0
20230904,180800,603152940,5700,5700,5700,5700,0
20230904,180700,603152940,5700,5700,5700,5700,0
20230904,180600,603152940,5700,5700,5700,5700,0
20230904,180500,603152940,5700,5700,5700,5700,0
20230904,180400,603152940,5700,5700,5700,5700,0
20230904,180300,603152940,5700,5700,5700,5700,0
20230904,180200,603152940,5700,5700,5700,5700,0
20230904,180100,603152940,5700,5700,5700,5700,0
20230904,180000,603152940,5700,5700,5700,5700,0
20230904,175900,603152940,5700,5700,5700,5700,0
20230904,175800,603152940,5700,5700,5700,5700,0
20230904,175700,603152940,5700,5700,5700,5700,0
20230904,175600,603152940,5700,5700,5700,5700,0
20230904,175500,603152940,5700,5700,5700,5700,0
20230904,175400,603152940,5700,5700,5700,5700,0
20230904,175300,603152940,5700,5700,5700,5700,0
20230904,175200,603152940,5700,5700,5700,5700,0
20230904,175100,603152940,5700,5700,5700,5700,0
20230904,175000,603152940,5700,5700,5700,5700,0
20230904,174900,603152940,5700,5700,5700,5700,0
20230904,174800,603152940,5700,5700,5700,5700,0
20230904,174700,603152940,5700,5700,5700,5700,0
20230904,174600,603152940,5700,5700,5700,5700,0
20230904,174500,603152940,5700,5700,5700,5700,0
20230904,174400,603152940,5700,5700,5700,5700,4609
20230904,174300,603152940,5700,5700,5700,5700,0
20230904,174200,603152940,5700,5700,5700,5700,0
20230904,174100,603152940,5700,5700,5700,5700,0
20230904,174000,603152940,5700,5700,5700,5700,0
20230904,173900,603152940,5700,5700,5700,5700,0
20230904,173800,603152940,5700,5700,5700,5700,0
20230904,173700,603152940,5700,5700,5700,5700,0
20230904,173600,603152940,5700,5700,5700,5700,0
20230904,173500,603152940,5700,5700,5700,5700,0
20230904,173400,603152940,5700,5700,5700,5700,0
20230904,173300,603152940,5700,5700,5700,5700,0
20230904,173200,603152940,5700,5700,5700,5700,0
20230904,173100,603152940,5700,5700,5700,5700,0
20230904,173000,603152940,5700,5700,5700,5700,0
20230904,172900,603152940,5700,5700,5700,5700,0
20230904,172800,603152940,5700,5700,5700,5700,0
20230904,172700,603152940,5700,5700,5700,5700,0
20230904,172600,603152940,5700,5700,5700,5700,0
20230904,172500,603152940,5700,5700,5700,5700,0
20230904,172400,603152940,5700,5700,5700,5700,0
20230904,172300,603152940,5700,5700,5700,5700,0
20230904,172200,603152940,5700,5700,5700,5700,0
20230904,172100,603152940,5700,5700,5700,5700,0
20230904,172000,603152940,5700,5700,5700,5700,0
20230904,171900,603152940,5700,5700,5700,5700,0
20230904,171800,603152940,5700,5700,5700,5700,0
20230904,171700,603152940,5700,5700,5700,5700,0
20230904,171600,603152940,5700,5700,5700,5700,0
20230904,171500,603152940,5700,5700,5700,5700,0
20230904,171400,603152940,5700,5700,5700,5700,4609
20230904,171300,603152940,5700,5700,5700,5700,0
20230904,171200,603152940,5700,5700,5700,5700,0
20230904,171100,603152940,5700,5700,5700,5700,0
20230904,171000,603152940,5700,5700,5700,5700,0
20230904,170900,603152940,5700,5700,5700,5700,0
20230904,170800,603152940,5700,5700,5700,5700,0
20230904,170700,603152940,5700,5700,5700,5700,0
20230904,170600,603152940,5700,5700,5700,5700,0
20230904,170500,603152940,5700,5700,5700,5700,0
20230904,170400,603152940,5700,5700,5700,5700,0
20230904,170300,603152940,5700,5700,5700,5700,0
20230904,170200,603152940,5700,5700,5700,5700,0
20230904,170100,603152940,5700,5700,5700,5700,0
20230904,170000,603152940,5700,5700,5700,5700,0
20230904,165900,603152940,5700,5700,5700,5700,0
20230904,165800,603152940,5700,5700,5700,5700,0
20230904,165700,603152940,5700,5700,5700,5700,0
20230904,165600,603152940,5700,5700,5700,5700,0
20230904,165500,603152940,5700,5700,5700,5700,0
20230904,165400,603152940,5700,5700,5700,5700,0
20230904,165300,603152940,5700,5700,5700,5700,0
20230904,165200,603152940,5700,5700,5700,5700,0
20230904,165100,603152940,5700,5700,5700,5700,0
20230904,165000,603152940,5700,5700,5700,5700,0
20230904,164900,603152940,5700,5700,5700,5700,0
20230904,164800,603152940,5700,5700,5700,5700,0
20230904,164700,603152940,5700,5700,5700,5700,0
20230904,164600,603152940,5700,5700,5700,5700,0
20230904,164500,603152940,5700,5700,5700,5700,0
20230904,164400,603152940,5700,5700,5700,5700,4609
20230904,164300,603152940,5700,5700,5700,5700,0
20230904,164200,603152940,5700,5700,5700,5700,0
20230904,164100,603152940,5700,5700,5700,5700,0
20230904,164000,603152940,5700,5700,5700,5700,0
20230904,163900,603152940,5700,5700,5700,5700,0
20230904,163800,603152940,5700,5700,5700,5700,0
20230904,163700,603152940,5700,5700,5700,5700,0
20230904,163600,603152940,5700,5700,5700,5700,0
20230904,163500,603152940,5700,5700,5700,5700,0
20230904,163400,603152940,5700,5700,5700,5700,0
20230904,163300,603152940,5700,5700,5700,5700,0
20230904,163200,603152940,5700,5700,5700,5700,0
20230904,163100,603152940,5700,5700,5700,5700,0
20230904,163000,603152940,5700,5700,5700,5700,0
20230904,162900,603152940,5700,5700,5700,5700,0
20230904,162800,603152940,5700,5700,5700,5700,0
20230904,162700,603152940,5700,5700,5700,5700,0
20230904,162600,603152940,5700,5700,5700,5700,0
20230904,162500,603152940,5700,5700,5700,5700,0
20230904,162400,603152940,5700,5700,5700,5700,0
20230904,162300,603152940,5700,5700,5700,5700,0
20230904,162200,603152940,5700,5700,5700,5700,0
20230904,162100,603152940,5700,5700,5700,5700,0
20230904,162000,603152940,5700,5700,5700,5700,0
20230904,161900,603152940,5700,5700,5700,5700,0
20230904,161800,603152940,5700,5700,5700,5700,0
20230904,161700,603152940,5700,5700,5700,5700,0
20230904,161600,603152940,5700,5700,5700,5700,0
20230904,161500,603152940,5700,5700,5700,5700,0
20230904,161400,603152940,5700,5700,5700,5700,4609
20230904,161300,603152940,5700,5700,5700,5700,0
20230904,161200,603152940,5700,5700,5700,5700,0
20230904,161100,603152940,5700,5700,5700,5700,0
20230904,161000,603152940,5700,5700,5700,5700,0
20230904,160900,603152940,5700,5700,5700,5700,0
20230904,160800,603152940,5700,5700,5700,5700,0
20230904,160700,603152940,5700,5700,5700,5700,0
20230904,160600,603152940,5700,5700,5700,5700,0
20230904,160500,603152940,5700,5700,5700,5700,0
20230904,160400,603152940,5700,5700,5700,5700,0
20230904,160300,603152940,5700,5700,5700,5700,0
20230904,160200,603152940,5700,5700,5700,5700,0
20230904,160100,603152940,5700,5700,5700,5700,0
20230904,160000,603152940,5700,5700,5700,5700,0
20230904,155900,603152940,5700,5700,5700,5700,0
20230904,155800,603152940,5700,5700,5700,5700,0
20230904,155700,603152940,5700,5700,5700,5700,0
20230904,155600,603152940,5700,5700,5700,5700,0
20230904,155500,603152940,5700,5700,5700,5700,0
20230904,155400,603152940,5700,5700,5700,5700,0
20230904,155300,603152940,5700,5700,5700,5700,0
20230904,155200,603152940,5700,5700,5700,5700,0
20230904,155100,603152940,5700,5700,5700,5700,0
20230904,155000,603152940,5700,5700,5700,5700,0
20230904,154900,603152940,5700,5700,5700,5700,0
20230904,154800,603152940,5700,5700,5700,5700,0
20230904,154700,603152940,5700,5700,5700,5700,0
20230904,154600,603152940,5700,5700,5700,5700,0
20230904,154500,603152940,5700,5700,5700,5700,0
20230904,154400,603152940,5700,5700,5700,5700,4609
20230904,154300,603152940,5700,5700,5700,5700,0
20230904,154200,603152940,5700,5700,5700,5700,0
20230904,154100,603152940,5700,5700,5700,5700,0
20230904,154000,603152940,5700,5700,5700,5700,0
20230904,153900,603152940,5700,5700,5700,5700,0
20230904,153800,603152940,5700,5700,5700,5700,0
20230904,153700,603152940,5700,5700,5700,5700,0
20230904,153600,603152940,5700,5700,5700,5700,0
20230904,153500,603152940,5700,5700,5700,5700,0
20230904,153400,603152940,5700,5700,5700,5700,0
20230904,153300,603152940,5700,5700,5700,5700,0
20230904,153200,603152940,5700,5700,5700,5700,0
20230904,153100,603152940,5700,5700,5700,5700,0
20230904,153000,603152940,5700,5700,5700,5700,4609
20230904,152900,576881640,5690,5690,5690,5690,0
20230904,152800,576881640,5690,5690,5690,5690,0
20230904,152700,576881640,5690,5690,5690,5690,0
20230904,152600,576881640,5690,5690,5690,5690,0
20230904,152500,576881640,5690,5690,5690,5690,0
20230904,152400,576881640,5690,5690,5690,5690,0
20230904,152300,576881640,5690,5690,5690,5690,0
20230904,152200,576881640,5690,5690,5690,5690,0
20230904,152100,576881640,5690,5690,5690,5690,0
20230904,152000,576881640,5690,5690,5690,5690,0
20230904,151900,576881640,5690,5690,5690,5690,6
20230904,151800,576847500,5700,5700,5700,5700,0
20230904,151700,576847500,5700,5700,5700,5690,111
20230904,151600,576215800,5700,5690,5700,5690,7
20230904,151500,576175950,5690,5690,5690,5690,25
20230904,151400,576033700,5690,5690,5690,5690,0
20230904,151300,576033700,5690,5680,5690,5680,510
20230904,151200,573136890,5710,5710,5710,5710,0
20230904,151100,573136890,5710,5710,5710,5710,10
20230904,151000,573079790,5710,5680,5710,5680,2
20230904,150900,573068400,5710,5710,5710,5710,10
20230904,150800,573011300,5710,5710,5710,5710,0
20230904,150700,573011300,5710,5710,5710,5710,4
20230904,150600,572988460,5710,5690,5710,5690,1725
20230904,150500,563159950,5690,5690,5690,5690,500
20230904,150400,560314950,5700,5670,5700,5670,403
20230904,150300,558022180,5670,5670,5670,5670,117
20230904,150200,557358790,5690,5690,5690,5690,351
20230904,150100,555361600,5690,5690,5690,5690,0
20230904,150000,555361600,5690,5690,5690,5690,0
20230904,145900,555361600,5690,5690,5690,5690,0
20230904,145800,555361600,5690,5690,5690,5690,1
20230904,145700,555355910,5680,5680,5680,5680,1817
20230904,145600,545035350,5680,5690,5690,5680,20
20230904,145500,544921740,5690,5690,5690,5690,300
20230904,145400,543214740,5700,5700,5700,5700,0
20230904,145300,543214740,5700,5700,5700,5700,0
20230904,145200,543214740,5700,5700,5700,5700,58
20230904,145100,542884140,5680,5690,5690,5680,534
20230904,145000,539846020,5700,5700,5700,5700,0
20230904,144900,539846020,5700,5700,5700,5700,100
20230904,144800,539276020,5700,5700,5700,5700,51
20230904,144700,538985320,5700,5670,5700,5670,4
20230904,144600,538962610,5670,5670,5670,5670,229
20230904,144500,537664180,5700,5700,5700,5700,0
20230904,144400,537664180,5700,5700,5700,5700,0
20230904,144300,537664180,5700,5680,5700,5680,124
20230904,144200,536959840,5680,5680,5680,5680,0
20230904,144100,536959840,5680,5680,5680,5680,0
20230904,144000,536959840,5680,5680,5680,5680,0
20230904,143900,536959840,5680,5680,5680,5680,0
20230904,143800,536959840,5680,5680,5680,5680,267
20230904,143700,535443280,5680,5680,5680,5680,0
20230904,143600,535443280,5680,5680,5680,5680,10
20230904,143500,535386480,5700,5700,5700,5700,0
20230904,143400,535386480,5700,5700,5700,5700,39
20230904,143300,535164180,5700,5700,5700,5700,0
20230904,143200,535164180,5700,5700,5700,5700,0
20230904,143100,535164180,5700,5700,5700,5700,0
20230904,143000,535164180,5700,5700,5700,5700,0
20230904,142900,535164180,5700,5670,5700,5670,1845
20230904,142800,524679510,5670,5670,5670,5670,0
20230904,142700,524679510,5670,5670,5670,5670,0
20230904,142600,524679510,5670,5670,5670,5670,0
20230904,142500,524679510,5670,5670,5670,5670,19
20230904,142400,524571780,5670,5690,5690,5670,526
20230904,142300,521579360,5670,5670,5670,5670,0
20230904,142200,521579360,5670,5670,5670,5670,30
20230904,142100,521409260,5680,5680,5680,5680,0
20230904,142000,521409260,5680,5670,5680,5670,821
20230904,141900,516745990,5670,5670,5670,5670,1
20230904,141800,516740320,5670,5670,5670,5670,37
20230904,141700,516530530,5660,5660,5660,5660,0
20230904,141600,516530530,5660,5660,5660,5660,0
20230904,141500,516530530,5660,5660,5660,5660,0
20230904,141400,516530530,5660,5660,5660,5660,0
20230904,141300,516530530,5660,5660,5660,5660,2
20230904,141200,516519210,5660,5660,5660,5660,0
20230904,141100,516519210,5660,5660,5660,5660,0
20230904,141000,516519210,5660,5660,5660,5660,78
20230904,140900,516077730,5670,5680,5680,5670,567
20230904,140800,512862730,5700,5700,5700,5700,2
20230904,140700,512851330,5670,5670,5670,5670,0
20230904,140600,512851330,5670,5670,5670,5670,183
20230904,140500,511813720,5670,5670,5670,5670,0
20230904,140400,511813720,5670,5670,5670,5670,583
20230904,140300,508508110,5680,5680,5680,5680,105
20230904,140200,507911710,5690,5690,5690,5690,1
20230904,140100,507906020,5700,5700,5700,5700,2
20230904,140000,507894620,5700,5700,5700,5700,0
20230904,135900,507894620,5700,5700,5700,5700,0
20230904,135800,507894620,5700,5700,5700,5700,50
20230904,135700,507609620,5690,5670,5700,5670,575
20230904,135600,504333660,5690,5670,5690,5670,317
20230904,135500,502530220,5670,5660,5670,5660,330
20230904,135400,500662410,5660,5660,5660,5660,90
20230904,135300,500153010,5670,5670,5670,5670,1
20230904,135200,500147340,5660,5660,5660,5660,0
20230904,135100,500147340,5660,5660,5660,5660,0
20230904,135000,500147340,5660,5660,5660,5660,0
20230904,134900,500147340,5660,5660,5660,5660,41
20230904,134800,499915280,5650,5660,5660,5650,21
20230904,134700,499796430,5660,5660,5660,5660,0
20230904,134600,499796430,5660,5670,5670,5660,21
20230904,134500,499677560,5680,5680,5680,5680,0
20230904,134400,499677560,5680,5680,5680,5680,0
20230904,134300,499677560,5680,5680,5680,5680,0
20230904,134200,499677560,5680,5680,5680,5680,0
20230904,134100,499677560,5680,5670,5680,5670,501
20230904,134000,496836880,5670,5670,5670,5670,1
20230904,133900,496831210,5650,5650,5650,5650,0
20230904,133800,496831210,5650,5650,5650,5650,0
20230904,133700,496831210,5650,5650,5650,5650,0
20230904,133600,496831210,5650,5660,5660,5650,686
20230904,133500,492948800,5660,5650,5660,5650,1354
20230904,133400,485295700,5640,5640,5640,5640,0
20230904,133300,485295700,5640,5640,5640,5640,0
20230904,133200,485295700,5640,5640,5640,5640,0
20230904,133100,485295700,5640,5640,5640,5640,0
20230904,133000,485295700,5640,5640,5640,5640,26
20230904,132900,485149060,5630,5630,5630,5630,0
20230904,132800,485149060,5630,5630,5630,5630,0
20230904,132700,485149060,5630,5630,5630,5630,0
20230904,132600,485149060,5630,5630,5630,5630,0
20230904,132500,485149060,5630,5630,5630,5630,40
20230904,132400,484923860,5630,5650,5650,5630,38
20230904,132300,484709680,5650,5630,5650,5630,59
20230904,132200,484377330,5630,5630,5630,5630,0
20230904,132100,484377330,5630,5630,5630,5630,594
20230904,132000,481033110,5630,5630,5630,5630,0
20230904,131900,481033110,5630,5640,5640,5630,60
20230904,131800,480695140,5630,5630,5630,5630,0
20230904,131700,480695140,5630,5630,5630,5630,0
20230904,131600,480695140,5630,5630,5630,5630,0
20230904,131500,480695140,5630,5630,5630,5630,24
20230904,131400,480560020,5640,5640,5640,5640,44
20230904,131300,480311860,5650,5640,5650,5640,697
20230904,131200,476375770,5640,5640,5640,5640,1
20230904,131100,476370130,5630,5630,5630,5630,0
20230904,131000,476370130,5630,5650,5650,5630,44
20230904,130900,476122010,5650,5650,5650,5650,2
20230904,130800,476110710,5630,5620,5650,5620,1671
20230904,130700,466712480,5620,5640,5640,5620,780
20230904,130600,462321230,5650,5640,5650,5630,516
20230904,130500,459411090,5640,5650,5650,5640,27
20230904,130400,459258780,5650,5650,5650,5650,6
20230904,130300,459224880,5650,5640,5650,5640,37
20230904,130200,459016190,5650,5640,5650,5640,2
20230904,130100,459004900,5640,5640,5640,5640,0
20230904,130000,459004900,5640,5650,5650,5640,94
20230904,125900,458474040,5650,5650,5650,5650,2
20230904,125800,458462740,5650,5640,5650,5640,27
20230904,125700,458310450,5650,5650,5650,5650,0
20230904,125600,458310450,5650,5650,5650,5650,0
20230904,125500,458310450,5650,5640,5650,5640,25
20230904,125400,458169440,5640,5640,5640,5640,0
20230904,125300,458169440,5640,5640,5640,5640,0
20230904,125200,458169440,5640,5650,5650,5640,2335
20230904,125100,444998140,5640,5640,5640,5640,0
20230904,125000,444998140,5640,5640,5640,5640,24
20230904,124900,444862780,5650,5650,5650,5640,805
20230904,124800,440314920,5650,5650,5650,5640,1134
20230904,124700,433908420,5640,5650,5650,5640,36
20230904,124600,433705280,5650,5670,5670,5640,3765
20230904,124500,412430770,5660,5660,5660,5660,613
20230904,124400,408961190,5660,5660,5660,5660,0
20230904,124300,408961190,5660,5660,5660,5660,0
20230904,124200,408961190,5660,5660,5660,5660,26
20230904,124100,408814030,5660,5660,5660,5660,4
20230904,124000,408791390,5660,5670,5670,5660,124
20230904,123900,408088550,5660,5660,5660,5660,3
20230904,123800,408071570,5660,5660,5660,5660,100
20230904,123700,407505570,5660,5660,5660,5660,1
20230904,123600,407499910,5660,5660,5660,5660,26
20230904,123500,407352750,5660,5660,5660,5660,24
20230904,123400,407216910,5680,5660,5680,5660,147
20230904,123300,406384870,5650,5670,5670,5650,2746
20230904,123200,390837410,5670,5670,5670,5670,0
20230904,123100,390837410,5670,5680,5680,5670,227
20230904,123000,389548310,5670,5680,5680,5670,674
20230904,122900,385720230,5680,5680,5680,5680,2
20230904,122800,385708870,5670,5670,5670,5670,4606
20230904,122700,359592850,5670,5670,5670,5670,7
20230904,122600,359553160,5660,5660,5660,5660,50
20230904,122500,359270160,5660,5660,5660,5660,260
20230904,122400,357798560,5660,5660,5660,5660,0
20230904,122300,357798560,5660,5660,5660,5660,0
20230904,122200,357798560,5660,5660,5660,5660,0
20230904,122100,357798560,5660,5660,5660,5660,50
20230904,122000,357515560,5660,5660,5660,5660,0
20230904,121900,357515560,5660,5660,5660,5660,0
20230904,121800,357515560,5660,5660,5660,5660,1
20230904,121700,357509900,5660,5660,5660,5660,0
20230904,121600,357509900,5660,5660,5660,5660,24
20230904,121500,357374060,5660,5670,5670,5660,1142
20230904,121400,350899740,5670,5670,5670,5660,588
20230904,121300,347566230,5670,5670,5670,5670,33
20230904,121200,347379120,5660,5660,5660,5660,0
20230904,121100,347379120,5660,5660,5660,5660,197
20230904,121000,346264100,5660,5660,5660,5660,26
20230904,120900,346116940,5670,5670,5670,5670,20
20230904,120800,346003540,5670,5670,5670,5670,7
20230904,120700,345963850,5670,5670,5670,5670,6
20230904,120600,345929830,5660,5660,5660,5660,1100
20230904,120500,339703830,5660,5660,5660,5660,26
20230904,120400,339556670,5660,5660,5660,5660,0
20230904,120300,339556670,5660,5670,5670,5660,659
20230904,120200,335825510,5660,5660,5660,5660,0
20230904,120100,335825510,5660,5660,5660,5660,24
20230904,120000,335689670,5660,5660,5660,5660,0
20230904,115900,335689670,5660,5670,5670,5660,51
20230904,115800,335400760,5660,5670,5670,5660,1233
20230904,115700,328410260,5660,5690,5690,5660,2337
20230904,115600,315148420,5690,5690,5690,5690,24
20230904,115500,315011860,5690,5690,5690,5690,7
20230904,115400,314972030,5690,5690,5690,5690,26
20230904,115300,314824090,5730,5730,5730,5730,0
20230904,115200,314824090,5730,5730,5730,5730,1
20230904,115100,314818360,5690,5690,5690,5690,24
20230904,115000,314681800,5690,5690,5690,5690,0
20230904,114900,314681800,5690,5700,5700,5690,26
20230904,114800,314533850,5690,5690,5690,5690,0
20230904,114700,314533850,5690,5690,5690,5690,0
20230904,114600,314533850,5690,5700,5700,5690,25
20230904,114500,314391500,5690,5690,5690,5690,0
20230904,114400,314391500,5690,5690,5690,5690,0
20230904,114300,314391500,5690,5690,5690,5690,26
20230904,114200,314243560,5690,5690,5690,5690,0
20230904,114100,314243560,5690,5690,5690,5690,39
20230904,114000,314021650,5690,5690,5690,5690,0
20230904,113900,314021650,5690,5690,5690,5690,0
20230904,113800,314021650,5690,5690,5690,5690,26
20230904,113700,313873710,5690,5690,5690,5690,24
20230904,113600,313737150,5690,5690,5690,5690,0
20230904,113500,313737150,5690,5690,5690,5690,0
20230904,113400,313737150,5690,5690,5690,5690,0
20230904,113300,313737150,5690,5690,5690,5690,26
20230904,113200,313589210,5690,5710,5710,5690,193
20230904,113100,312489030,5710,5750,5750,5710,81
20230904,113000,312026480,5710,5710,5710,5710,0
20230904,112900,312026480,5710,5710,5710,5710,1
20230904,112800,312020770,5720,5720,5720,5720,156
20230904,112700,311128450,5720,5730,5730,5720,51
20230904,112600,310836720,5730,5730,5730,5730,0
20230904,112500,310836720,5730,5730,5730,5730,0
20230904,112400,310836720,5730,5730,5730,5730,0
20230904,112300,310836720,5730,5730,5730,5730,1
20230904,112200,310830990,5730,5730,5730,5730,51
20230904,112100,310538760,5730,5730,5730,5730,0
20230904,112000,310538760,5730,5730,5730,5730,0
20230904,111900,310538760,5730,5730,5730,5730,0
20230904,111800,310538760,5730,5730,5730,5730,0
20230904,111700,310538760,5730,5740,5740,5730,51
20230904,111600,310246040,5760,5760,5760,5760,0
20230904,111500,310246040,5760,5760,5760,5760,0
20230904,111400,310246040,5760,5760,5760,5760,0
20230904,111300,310246040,5760,5760,5760,5760,1
20230904,111200,310240280,5740,5740,5740,5740,51
20230904,111100,309947540,5760,5760,5760,5760,0
20230904,111000,309947540,5760,5760,5760,5760,0
20230904,110900,309947540,5760,5760,5760,5760,0
20230904,110800,309947540,5760,5750,5760,5750,30
20230904,110700,309775020,5750,5750,5750,5750,2307
20230904,110600,296509770,5730,5730,5730,5730,26
20230904,110500,296360790,5740,5740,5740,5740,0
20230904,110400,296360790,5740,5740,5740,5740,0
20230904,110300,296360790,5740,5730,5740,5730,240
20230904,110200,294983390,5730,5720,5730,5720,573
20230904,110100,291704040,5690,5720,5720,5690,76
20230904,110000,291269860,5720,5720,5720,5720,260
20230904,105900,289782660,5700,5700,5700,5700,0
20230904,105800,289782660,5700,5700,5700,5700,0
20230904,105700,289782660,5700,5700,5700,5700,25
20230904,105600,289640160,5700,5700,5700,5700,26
20230904,105500,289491960,5700,5700,5700,5700,115
20230904,105400,288836460,5700,5700,5700,5700,100
20230904,105300,288266460,5700,5700,5700,5700,0
20230904,105200,288266460,5700,5700,5700,5700,25
20230904,105100,288123960,5720,5720,5720,5720,0
20230904,105000,288123960,5720,5710,5720,5700,110
20230904,104900,287495460,5720,5720,5720,5720,0
20230904,104800,287495460,5720,5700,5720,5700,125
20230904,104700,286781220,5720,5710,5720,5710,700
20230904,104600,282777370,5700,5700,5700,5700,0
20230904,104500,282777370,5700,5720,5720,5700,27
20230904,104400,282623450,5700,5700,5700,5700,65
20230904,104300,282252950,5700,5690,5700,5690,26
20230904,104200,282105000,5720,5710,5720,5710,500
20230904,104100,279245180,5720,5720,5720,5720,12
20230904,104000,279176540,5710,5670,5710,5670,79
20230904,103900,278726540,5700,5690,5700,5690,400
20230904,103800,276447540,5670,5670,5670,5670,59
20230904,103700,276113010,5670,5670,5670,5670,92
20230904,103600,275591370,5660,5680,5680,5660,500
20230904,103500,272759400,5680,5690,5690,5680,992
20230904,103400,267117810,5680,5680,5680,5680,217
20230904,103300,265885250,5680,5680,5680,5680,25
20230904,103200,265743250,5690,5690,5690,5690,233
20230904,103100,264417480,5680,5700,5700,5680,310
20230904,103000,262652980,5700,5700,5700,5700,1
20230904,102900,262647280,5690,5750,5750,5690,2327
20230904,102800,249397150,5710,5710,5710,5710,25
20230904,102700,249254400,5750,5750,5750,5750,1
20230904,102600,249248650,5750,5750,5750,5750,0
20230904,102500,249248650,5750,5720,5750,5700,10003
20230904,102400,192154270,5720,5720,5720,5720,26
20230904,102300,192005550,5720,5720,5720,5720,25
20230904,102200,191862550,5750,5750,5750,5750,0
20230904,102100,191862550,5750,5750,5750,5750,0
20230904,102000,191862550,5750,5750,5750,5750,1544
20230904,101900,182984550,5720,5720,5720,5720,0
20230904,101800,182984550,5720,5720,5720,5720,61
20230904,101700,182635630,5710,5710,5710,5710,0
20230904,101600,182635630,5710,5730,5730,5710,1550
20230904,101500,173777850,5730,5730,5730,5730,300
20230904,101400,172058850,5730,5730,5730,5730,0
20230904,101300,172058850,5730,5740,5740,5730,2751
20230904,101200,156288980,5750,5750,5750,5750,0
20230904,101100,156288980,5750,5750,5750,5750,605
20230904,101000,152810230,5750,5750,5750,5750,0
20230904,100900,152810230,5750,5750,5750,5740,1462
20230904,100800,144409470,5750,5770,5770,5750,2714
20230904,100700,128784200,5770,5770,5770,5770,0
20230904,100600,128784200,5770,5770,5770,5770,1
20230904,100500,128778430,5760,5760,5760,5760,0
20230904,100400,128778430,5760,5760,5760,5760,50
20230904,100300,128490430,5760,5760,5760,5760,51
20230904,100200,128196670,5760,5760,5760,5760,0
20230904,100100,128196670,5760,5760,5770,5760,225
20230904,100000,126898670,5760,5760,5760,5760,23
20230904,095900,126766190,5770,5760,5770,5760,35
20230904,095800,126564490,5770,5770,5770,5770,599
20230904,095700,123108260,5750,5750,5750,5750,26
20230904,095600,122958760,5750,5770,5770,5750,156
20230904,095500,122060740,5750,5750,5750,5750,0
20230904,095400,122060740,5750,5750,5750,5750,99
20230904,095300,121491490,5750,5750,5750,5750,0
20230904,095200,121491490,5750,5750,5750,5750,26
20230904,095100,121341990,5770,5770,5770,5770,0
20230904,095000,121341990,5770,5770,5770,5770,1
20230904,094900,121336220,5740,5740,5740,5740,66
20230904,094800,120957380,5740,5740,5740,5740,0
20230904,094700,120957380,5740,5730,5740,5730,726
20230904,094600,116792400,5730,5730,5730,5730,508
20230904,094500,113881560,5730,5740,5740,5730,913
20230904,094400,108649070,5730,5770,5770,5730,2079
20230904,094300,96717550,5770,5770,5770,5770,0
20230904,094200,96717550,5770,5770,5770,5770,71
20230904,094100,96307880,5770,5780,5790,5770,747
20230904,094000,91990380,5780,5780,5780,5780,1
20230904,093900,91984600,5750,5750,5750,5750,25
20230904,093800,91840850,5780,5780,5780,5780,1
20230904,093700,91835070,5730,5770,5770,5730,247
20230904,093600,90419680,5730,5760,5760,5730,6851
20230904,093500,51049860,5780,5780,5780,5780,1
20230904,093400,51044080,5760,5760,5760,5760,25
20230904,093300,50900080,5770,5770,5770,5770,0
20230904,093200,50900080,5770,5770,5770,5770,0
20230904,093100,50900080,5770,5780,5780,5760,37
20230904,093000,50686780,5780,5780,5780,5780,1
20230904,092900,50681000,5760,5760,5760,5760,25
20230904,092800,50537000,5760,5760,5760,5760,571
20230904,092700,47248040,5760,5760,5760,5760,133
20230904,092600,46481960,5760,5770,5770,5760,51
20230904,092500,46187900,5760,5780,5780,5760,1221
20230904,092400,39134030,5780,5780,5780,5780,25
20230904,092300,38989530,5820,5820,5820,5820,7
20230904,092200,38948790,5770,5770,5770,5770,0
20230904,092100,38948790,5770,5770,5770,5770,0
20230904,092000,38948790,5770,5780,5780,5770,27
20230904,091900,38792880,5780,5780,5780,5780,25
20230904,091800,38648380,5790,5790,5790,5790,0
20230904,091700,38648380,5790,5790,5790,5780,1199
20230904,091600,31710140,5830,5830,5830,5830,0
20230904,091500,31710140,5830,5790,5830,5790,81
20230904,091400,31240190,5830,5800,5830,5800,210
20230904,091300,30021890,5840,5840,5840,5840,0
20230904,091200,30021890,5840,5840,5840,5840,11
20230904,091100,29957650,5840,5800,5840,5800,100
20230904,091000,29373930,5790,5790,5790,5780,665
20230904,090900,25523610,5790,5790,5790,5790,0
20230904,090800,25523610,5790,5790,5790,5790,0
20230904,090700,25523610,5790,5790,5790,5790,27
20230904,090600,25367280,5790,5760,5790,5760,101
20230904,090500,24785490,5780,5780,5780,5780,500
20230904,090400,21895490,5780,5780,5790,5780,290
20230904,090300,20217010,5760,5750,5760,5750,485
20230904,090200,17425260,5760,5760,5770,5750,450
20230904,090100,14832340,5770,5800,5800,5770,2101
20230904,090000,2680240,5840,5890,5890,5810,459