KissMeData/092190/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194400,198531225,4485,4485,4485,4485,1760
20230908,194300,198531225,4485,4485,4485,4485,0
20230908,194200,198531225,4485,4485,4485,4485,0
20230908,194100,198531225,4485,4485,4485,4485,0
20230908,194000,198531225,4485,4485,4485,4485,0
20230908,193900,198531225,4485,4485,4485,4485,0
20230908,193800,198531225,4485,4485,4485,4485,0
20230908,193700,198531225,4485,4485,4485,4485,0
20230908,193600,198531225,4485,4485,4485,4485,0
20230908,193500,198531225,4485,4485,4485,4485,0
20230908,193400,198531225,4485,4485,4485,4485,0
20230908,193300,198531225,4485,4485,4485,4485,0
20230908,193200,198531225,4485,4485,4485,4485,0
20230908,193100,198531225,4485,4485,4485,4485,0
20230908,193000,198531225,4485,4485,4485,4485,0
20230908,192900,198531225,4485,4485,4485,4485,0
20230908,192800,198531225,4485,4485,4485,4485,0
20230908,192700,198531225,4485,4485,4485,4485,0
20230908,192600,198531225,4485,4485,4485,4485,0
20230908,192500,198531225,4485,4485,4485,4485,0
20230908,192400,198531225,4485,4485,4485,4485,0
20230908,192300,198531225,4485,4485,4485,4485,0
20230908,192200,198531225,4485,4485,4485,4485,0
20230908,192100,198531225,4485,4485,4485,4485,0
20230908,192000,198531225,4485,4485,4485,4485,0
20230908,191900,198531225,4485,4485,4485,4485,0
20230908,191800,198531225,4485,4485,4485,4485,0
20230908,191700,198531225,4485,4485,4485,4485,0
20230908,191600,198531225,4485,4485,4485,4485,0
20230908,191500,198531225,4485,4485,4485,4485,0
20230908,191400,198531225,4485,4485,4485,4485,1760
20230908,191300,198531225,4485,4485,4485,4485,0
20230908,191200,198531225,4485,4485,4485,4485,0
20230908,191100,198531225,4485,4485,4485,4485,0
20230908,191000,198531225,4485,4485,4485,4485,0
20230908,190900,198531225,4485,4485,4485,4485,0
20230908,190800,198531225,4485,4485,4485,4485,0
20230908,190700,198531225,4485,4485,4485,4485,0
20230908,190600,198531225,4485,4485,4485,4485,0
20230908,190500,198531225,4485,4485,4485,4485,0
20230908,190400,198531225,4485,4485,4485,4485,0
20230908,190300,198531225,4485,4485,4485,4485,0
20230908,190200,198531225,4485,4485,4485,4485,0
20230908,190100,198531225,4485,4485,4485,4485,0
20230908,190000,198531225,4485,4485,4485,4485,0
20230908,185900,198531225,4485,4485,4485,4485,0
20230908,185800,198531225,4485,4485,4485,4485,0
20230908,185700,198531225,4485,4485,4485,4485,0
20230908,185600,198531225,4485,4485,4485,4485,0
20230908,185500,198531225,4485,4485,4485,4485,0
20230908,185400,198531225,4485,4485,4485,4485,0
20230908,185300,198531225,4485,4485,4485,4485,0
20230908,185200,198531225,4485,4485,4485,4485,0
20230908,185100,198531225,4485,4485,4485,4485,0
20230908,185000,198531225,4485,4485,4485,4485,0
20230908,184900,198531225,4485,4485,4485,4485,0
20230908,184800,198531225,4485,4485,4485,4485,0
20230908,184700,198531225,4485,4485,4485,4485,0
20230908,184600,198531225,4485,4485,4485,4485,0
20230908,184500,198531225,4485,4485,4485,4485,0
20230908,184400,198531225,4485,4485,4485,4485,1760
20230908,184300,198531225,4485,4485,4485,4485,0
20230908,184200,198531225,4485,4485,4485,4485,0
20230908,184100,198531225,4485,4485,4485,4485,0
20230908,184000,198531225,4485,4485,4485,4485,0
20230908,183900,198531225,4485,4485,4485,4485,0
20230908,183800,198531225,4485,4485,4485,4485,0
20230908,183700,198531225,4485,4485,4485,4485,0
20230908,183600,198531225,4485,4485,4485,4485,0
20230908,183500,198531225,4485,4485,4485,4485,0
20230908,183400,198531225,4485,4485,4485,4485,0
20230908,183300,198531225,4485,4485,4485,4485,0
20230908,183200,198531225,4485,4485,4485,4485,0
20230908,183100,198531225,4485,4485,4485,4485,0
20230908,183000,198531225,4485,4485,4485,4485,0
20230908,182900,198531225,4485,4485,4485,4485,0
20230908,182800,198531225,4485,4485,4485,4485,0
20230908,182700,198531225,4485,4485,4485,4485,0
20230908,182600,198531225,4485,4485,4485,4485,0
20230908,182500,198531225,4485,4485,4485,4485,0
20230908,182400,198531225,4485,4485,4485,4485,0
20230908,182300,198531225,4485,4485,4485,4485,0
20230908,182200,198531225,4485,4485,4485,4485,0
20230908,182100,198531225,4485,4485,4485,4485,0
20230908,182000,198531225,4485,4485,4485,4485,0
20230908,181900,198531225,4485,4485,4485,4485,0
20230908,181800,198531225,4485,4485,4485,4485,0
20230908,181700,198531225,4485,4485,4485,4485,0
20230908,181600,198531225,4485,4485,4485,4485,0
20230908,181500,198531225,4485,4485,4485,4485,0
20230908,181400,198531225,4485,4485,4485,4485,1760
20230908,181300,198531225,4485,4485,4485,4485,0
20230908,181200,198531225,4485,4485,4485,4485,0
20230908,181100,198531225,4485,4485,4485,4485,0
20230908,181000,198531225,4485,4485,4485,4485,0
20230908,180900,198531225,4485,4485,4485,4485,0
20230908,180800,198531225,4485,4485,4485,4485,0
20230908,180700,198531225,4485,4485,4485,4485,0
20230908,180600,198531225,4485,4485,4485,4485,0
20230908,180500,198531225,4485,4485,4485,4485,0
20230908,180400,198531225,4485,4485,4485,4485,0
20230908,180300,198531225,4485,4485,4485,4485,0
20230908,180200,198531225,4485,4485,4485,4485,0
20230908,180100,198531225,4485,4485,4485,4485,0
20230908,180000,198531225,4485,4485,4485,4485,0
20230908,175900,198531225,4485,4485,4485,4485,0
20230908,175800,198531225,4485,4485,4485,4485,0
20230908,175700,198531225,4485,4485,4485,4485,0
20230908,175600,198531225,4485,4485,4485,4485,0
20230908,175500,198531225,4485,4485,4485,4485,0
20230908,175400,198531225,4485,4485,4485,4485,0
20230908,175300,198531225,4485,4485,4485,4485,0
20230908,175200,198531225,4485,4485,4485,4485,0
20230908,175100,198531225,4485,4485,4485,4485,0
20230908,175000,198531225,4485,4485,4485,4485,0
20230908,174900,198531225,4485,4485,4485,4485,0
20230908,174800,198531225,4485,4485,4485,4485,0
20230908,174700,198531225,4485,4485,4485,4485,0
20230908,174600,198531225,4485,4485,4485,4485,0
20230908,174500,198531225,4485,4485,4485,4485,0
20230908,174400,198531225,4485,4485,4485,4485,1760
20230908,174300,198531225,4485,4485,4485,4485,0
20230908,174200,198531225,4485,4485,4485,4485,0
20230908,174100,198531225,4485,4485,4485,4485,0
20230908,174000,198531225,4485,4485,4485,4485,0
20230908,173900,198531225,4485,4485,4485,4485,0
20230908,173800,198531225,4485,4485,4485,4485,0
20230908,173700,198531225,4485,4485,4485,4485,0
20230908,173600,198531225,4485,4485,4485,4485,0
20230908,173500,198531225,4485,4485,4485,4485,0
20230908,173400,198531225,4485,4485,4485,4485,0
20230908,173300,198531225,4485,4485,4485,4485,0
20230908,173200,198531225,4485,4485,4485,4485,0
20230908,173100,198531225,4485,4485,4485,4485,0
20230908,173000,198531225,4485,4485,4485,4485,0
20230908,172900,198531225,4485,4485,4485,4485,0
20230908,172800,198531225,4485,4485,4485,4485,0
20230908,172700,198531225,4485,4485,4485,4485,0
20230908,172600,198531225,4485,4485,4485,4485,0
20230908,172500,198531225,4485,4485,4485,4485,0
20230908,172400,198531225,4485,4485,4485,4485,0
20230908,172300,198531225,4485,4485,4485,4485,0
20230908,172200,198531225,4485,4485,4485,4485,0
20230908,172100,198531225,4485,4485,4485,4485,0
20230908,172000,198531225,4485,4485,4485,4485,0
20230908,171900,198531225,4485,4485,4485,4485,0
20230908,171800,198531225,4485,4485,4485,4485,0
20230908,171700,198531225,4485,4485,4485,4485,0
20230908,171600,198531225,4485,4485,4485,4485,0
20230908,171500,198531225,4485,4485,4485,4485,0
20230908,171400,198531225,4485,4485,4485,4485,1760
20230908,171300,198531225,4485,4485,4485,4485,0
20230908,171200,198531225,4485,4485,4485,4485,0
20230908,171100,198531225,4485,4485,4485,4485,0
20230908,171000,198531225,4485,4485,4485,4485,0
20230908,170900,198531225,4485,4485,4485,4485,0
20230908,170800,198531225,4485,4485,4485,4485,0
20230908,170700,198531225,4485,4485,4485,4485,0
20230908,170600,198531225,4485,4485,4485,4485,0
20230908,170500,198531225,4485,4485,4485,4485,0
20230908,170400,198531225,4485,4485,4485,4485,0
20230908,170300,198531225,4485,4485,4485,4485,0
20230908,170200,198531225,4485,4485,4485,4485,0
20230908,170100,198531225,4485,4485,4485,4485,0
20230908,170000,198531225,4485,4485,4485,4485,0
20230908,165900,198531225,4485,4485,4485,4485,0
20230908,165800,198531225,4485,4485,4485,4485,0
20230908,165700,198531225,4485,4485,4485,4485,0
20230908,165600,198531225,4485,4485,4485,4485,0
20230908,165500,198531225,4485,4485,4485,4485,0
20230908,165400,198531225,4485,4485,4485,4485,0
20230908,165300,198531225,4485,4485,4485,4485,0
20230908,165200,198531225,4485,4485,4485,4485,0
20230908,165100,198531225,4485,4485,4485,4485,0
20230908,165000,198531225,4485,4485,4485,4485,0
20230908,164900,198531225,4485,4485,4485,4485,0
20230908,164800,198531225,4485,4485,4485,4485,0
20230908,164700,198531225,4485,4485,4485,4485,0
20230908,164600,198531225,4485,4485,4485,4485,0
20230908,164500,198531225,4485,4485,4485,4485,0
20230908,164400,198531225,4485,4485,4485,4485,1760
20230908,164300,198531225,4485,4485,4485,4485,0
20230908,164200,198531225,4485,4485,4485,4485,0
20230908,164100,198531225,4485,4485,4485,4485,0
20230908,164000,198531225,4485,4485,4485,4485,0
20230908,163900,198531225,4485,4485,4485,4485,0
20230908,163800,198531225,4485,4485,4485,4485,0
20230908,163700,198531225,4485,4485,4485,4485,0
20230908,163600,198531225,4485,4485,4485,4485,0
20230908,163500,198531225,4485,4485,4485,4485,0
20230908,163400,198531225,4485,4485,4485,4485,0
20230908,163300,198531225,4485,4485,4485,4485,0
20230908,163200,198531225,4485,4485,4485,4485,0
20230908,163100,198531225,4485,4485,4485,4485,0
20230908,163000,198531225,4485,4485,4485,4485,0
20230908,162900,198531225,4485,4485,4485,4485,0
20230908,162800,198531225,4485,4485,4485,4485,0
20230908,162700,198531225,4485,4485,4485,4485,0
20230908,162600,198531225,4485,4485,4485,4485,0
20230908,162500,198531225,4485,4485,4485,4485,0
20230908,162400,198531225,4485,4485,4485,4485,0
20230908,162300,198531225,4485,4485,4485,4485,0
20230908,162200,198531225,4485,4485,4485,4485,0
20230908,162100,198531225,4485,4485,4485,4485,0
20230908,162000,198531225,4485,4485,4485,4485,0
20230908,161900,198531225,4485,4485,4485,4485,0
20230908,161800,198531225,4485,4485,4485,4485,0
20230908,161700,198531225,4485,4485,4485,4485,0
20230908,161600,198531225,4485,4485,4485,4485,0
20230908,161500,198531225,4485,4485,4485,4485,0
20230908,161400,198531225,4485,4485,4485,4485,1760
20230908,161300,198531225,4485,4485,4485,4485,0
20230908,161200,198531225,4485,4485,4485,4485,0
20230908,161100,198531225,4485,4485,4485,4485,0
20230908,161000,198531225,4485,4485,4485,4485,0
20230908,160900,198531225,4485,4485,4485,4485,0
20230908,160800,198531225,4485,4485,4485,4485,0
20230908,160700,198531225,4485,4485,4485,4485,0
20230908,160600,198531225,4485,4485,4485,4485,0
20230908,160500,198531225,4485,4485,4485,4485,0
20230908,160400,198531225,4485,4485,4485,4485,0
20230908,160300,198531225,4485,4485,4485,4485,0
20230908,160200,198531225,4485,4485,4485,4485,0
20230908,160100,198531225,4485,4485,4485,4485,0
20230908,160000,198531225,4485,4485,4485,4485,0
20230908,155900,198531225,4485,4485,4485,4485,0
20230908,155800,198531225,4485,4485,4485,4485,0
20230908,155700,198531225,4485,4485,4485,4485,0
20230908,155600,198531225,4485,4485,4485,4485,0
20230908,155500,198531225,4485,4485,4485,4485,0
20230908,155400,198531225,4485,4485,4485,4485,0
20230908,155300,198531225,4485,4485,4485,4485,0
20230908,155200,198531225,4485,4485,4485,4485,0
20230908,155100,198531225,4485,4485,4485,4485,0
20230908,155000,198531225,4485,4485,4485,4485,0
20230908,154900,198531225,4485,4485,4485,4485,0
20230908,154800,198531225,4485,4485,4485,4485,0
20230908,154700,198531225,4485,4485,4485,4485,0
20230908,154600,198531225,4485,4485,4485,4485,0
20230908,154500,198531225,4485,4485,4485,4485,0
20230908,154400,198531225,4485,4485,4485,4485,1760
20230908,154300,198531225,4485,4485,4485,4485,0
20230908,154200,198531225,4485,4485,4485,4485,0
20230908,154100,198531225,4485,4485,4485,4485,0
20230908,154000,198531225,4485,4485,4485,4485,0
20230908,153900,198531225,4485,4485,4485,4485,0
20230908,153800,198531225,4485,4485,4485,4485,0
20230908,153700,198531225,4485,4485,4485,4485,0
20230908,153600,198531225,4485,4485,4485,4485,0
20230908,153500,198531225,4485,4485,4485,4485,0
20230908,153400,198531225,4485,4485,4485,4485,0
20230908,153300,198531225,4485,4485,4485,4485,0
20230908,153200,198531225,4485,4485,4485,4485,0
20230908,153100,198531225,4485,4485,4485,4485,0
20230908,153000,198531225,4485,4485,4485,4485,1760
20230908,152900,190637625,4485,4485,4485,4485,0
20230908,152800,190637625,4485,4485,4485,4485,0
20230908,152700,190637625,4485,4485,4485,4485,0
20230908,152600,190637625,4485,4485,4485,4485,0
20230908,152500,190637625,4485,4485,4485,4485,0
20230908,152400,190637625,4485,4485,4485,4485,0
20230908,152300,190637625,4485,4485,4485,4485,0
20230908,152200,190637625,4485,4485,4485,4485,0
20230908,152100,190637625,4485,4485,4485,4485,0
20230908,152000,190637625,4485,4485,4485,4485,0
20230908,151900,190637625,4485,4485,4485,4480,48
20230908,151800,190422535,4485,4480,4485,4480,219
20230908,151700,189441070,4480,4480,4480,4480,30
20230908,151600,189306670,4480,4480,4480,4480,33
20230908,151500,189158830,4480,4480,4480,4480,0
20230908,151400,189158830,4480,4480,4480,4480,1
20230908,151300,189154350,4480,4480,4480,4480,32
20230908,151200,189010990,4480,4480,4480,4480,0
20230908,151100,189010990,4480,4480,4480,4480,28
20230908,151000,188885550,4480,4480,4480,4480,8
20230908,150900,188849710,4480,4480,4480,4480,34
20230908,150800,188697390,4485,4485,4485,4485,20
20230908,150700,188607690,4485,4485,4485,4485,0
20230908,150600,188607690,4485,4485,4485,4485,8
20230908,150500,188571810,4480,4485,4485,4480,1142
20230908,150400,183455550,4485,4485,4485,4485,0
20230908,150300,183455550,4485,4485,4485,4485,0
20230908,150200,183455550,4485,4485,4485,4485,0
20230908,150100,183455550,4485,4485,4485,4485,0
20230908,150000,183455550,4485,4485,4485,4485,0
20230908,145900,183455550,4485,4485,4485,4485,0
20230908,145800,183455550,4485,4485,4485,4485,0
20230908,145700,183455550,4485,4485,4485,4485,21
20230908,145600,183361365,4485,4490,4490,4480,2180
20230908,145500,173583835,4495,4495,4495,4495,40
20230908,145400,173404035,4495,4495,4495,4495,4
20230908,145300,173386055,4495,4495,4495,4495,0
20230908,145200,173386055,4495,4495,4495,4495,2
20230908,145100,173377065,4495,4495,4495,4495,0
20230908,145000,173377065,4495,4495,4495,4495,0
20230908,144900,173377065,4495,4490,4495,4490,101
20230908,144800,172923570,4490,4490,4490,4490,0
20230908,144700,172923570,4490,4490,4490,4490,0
20230908,144600,172923570,4490,4490,4490,4490,0
20230908,144500,172923570,4490,4490,4490,4490,1000
20230908,144400,168433570,4495,4495,4495,4495,200
20230908,144300,167534570,4495,4495,4495,4495,194
20230908,144200,166662540,4495,4495,4495,4495,0
20230908,144100,166662540,4495,4495,4495,4495,0
20230908,144000,166662540,4495,4495,4495,4495,0
20230908,143900,166662540,4495,4495,4495,4495,0
20230908,143800,166662540,4495,4495,4495,4495,0
20230908,143700,166662540,4495,4495,4495,4495,20
20230908,143600,166572640,4495,4495,4495,4495,1000
20230908,143500,162077640,4495,4495,4495,4495,0
20230908,143400,162077640,4495,4495,4495,4495,572
20230908,143300,159506500,4495,4495,4495,4495,100
20230908,143200,159057000,4495,4495,4495,4495,5
20230908,143100,159034525,4495,4495,4495,4495,5
20230908,143000,159012050,4490,4490,4490,4490,0
20230908,142900,159012050,4490,4490,4490,4490,0
20230908,142800,159012050,4490,4490,4490,4490,0
20230908,142700,159012050,4490,4490,4490,4490,0
20230908,142600,159012050,4490,4490,4490,4490,32
20230908,142500,158868370,4495,4495,4495,4495,60
20230908,142400,158598670,4495,4495,4495,4495,18
20230908,142300,158517760,4495,4490,4495,4490,2
20230908,142200,158508775,4495,4495,4495,4495,92
20230908,142100,158095235,4495,4495,4495,4495,0
20230908,142000,158095235,4495,4495,4495,4495,0
20230908,141900,158095235,4495,4495,4495,4495,18
20230908,141800,158014325,4495,4500,4505,4495,4907
20230908,141700,135947400,4505,4505,4505,4505,50
20230908,141600,135722150,4505,4505,4510,4505,4270
20230908,141500,116483535,4500,4500,4500,4500,0
20230908,141400,116483535,4500,4500,4500,4500,0
20230908,141300,116483535,4500,4500,4500,4500,0
20230908,141200,116483535,4500,4500,4500,4500,737
20230908,141100,113167035,4505,4510,4510,4500,769
20230908,141000,109704860,4505,4505,4505,4505,5
20230908,140900,109682335,4505,4505,4505,4505,0
20230908,140800,109682335,4505,4505,4505,4505,766
20230908,140700,106231505,4505,4505,4515,4505,1847
20230908,140600,97908500,4500,4500,4500,4500,0
20230908,140500,97908500,4500,4500,4500,4500,0
20230908,140400,97908500,4500,4500,4500,4500,0
20230908,140300,97908500,4500,4505,4505,4500,211
20230908,140200,96958945,4505,4505,4505,4505,0
20230908,140100,96958945,4505,4505,4505,4505,0
20230908,140000,96958945,4505,4505,4505,4505,0
20230908,135900,96958945,4505,4505,4505,4505,0
20230908,135800,96958945,4505,4505,4505,4505,0
20230908,135700,96958945,4505,4505,4505,4505,0
20230908,135600,96958945,4505,4505,4505,4505,300
20230908,135500,95607445,4500,4500,4500,4500,0
20230908,135400,95607445,4500,4500,4500,4500,0
20230908,135300,95607445,4500,4500,4500,4500,0
20230908,135200,95607445,4500,4500,4500,4500,0
20230908,135100,95607445,4500,4500,4500,4500,0
20230908,135000,95607445,4500,4500,4500,4500,0
20230908,134900,95607445,4500,4500,4500,4500,1187
20230908,134800,90265945,4505,4505,4505,4505,0
20230908,134700,90265945,4505,4505,4505,4505,0
20230908,134600,90265945,4505,4505,4505,4505,0
20230908,134500,90265945,4505,4505,4505,4505,0
20230908,134400,90265945,4505,4505,4505,4505,0
20230908,134300,90265945,4505,4505,4505,4505,0
20230908,134200,90265945,4505,4505,4505,4505,703
20230908,134100,87098930,4510,4510,4510,4510,0
20230908,134000,87098930,4510,4510,4510,4510,0
20230908,133900,87098930,4510,4510,4510,4510,0
20230908,133800,87098930,4510,4510,4510,4510,0
20230908,133700,87098930,4510,4510,4510,4510,0
20230908,133600,87098930,4510,4510,4510,4510,0
20230908,133500,87098930,4510,4510,4510,4510,0
20230908,133400,87098930,4510,4510,4510,4510,0
20230908,133300,87098930,4510,4510,4510,4510,36
20230908,133200,86936570,4510,4510,4510,4510,0
20230908,133100,86936570,4510,4510,4510,4510,0
20230908,133000,86936570,4510,4510,4510,4510,41
20230908,132900,86751660,4510,4510,4510,4510,40
20230908,132800,86571260,4510,4510,4510,4510,0
20230908,132700,86571260,4510,4510,4510,4510,0
20230908,132600,86571260,4510,4510,4510,4510,0
20230908,132500,86571260,4510,4510,4510,4510,0
20230908,132400,86571260,4510,4510,4510,4510,0
20230908,132300,86571260,4510,4510,4510,4510,0
20230908,132200,86571260,4510,4510,4510,4510,0
20230908,132100,86571260,4510,4510,4510,4510,0
20230908,132000,86571260,4510,4510,4510,4510,0
20230908,131900,86571260,4510,4510,4510,4510,0
20230908,131800,86571260,4510,4510,4510,4510,0
20230908,131700,86571260,4510,4510,4510,4510,0
20230908,131600,86571260,4510,4510,4510,4510,0
20230908,131500,86571260,4510,4510,4510,4510,126
20230908,131400,86003000,4510,4510,4510,4510,0
20230908,131300,86003000,4510,4510,4510,4510,0
20230908,131200,86003000,4510,4510,4510,4510,0
20230908,131100,86003000,4510,4510,4510,4510,0
20230908,131000,86003000,4510,4510,4510,4510,0
20230908,130900,86003000,4510,4510,4510,4510,1
20230908,130800,85998490,4505,4505,4505,4505,70
20230908,130700,85683140,4505,4505,4505,4505,0
20230908,130600,85683140,4505,4505,4505,4505,0
20230908,130500,85683140,4505,4505,4505,4505,0
20230908,130400,85683140,4505,4505,4505,4505,0
20230908,130300,85683140,4505,4505,4505,4505,100
20230908,130200,85232640,4500,4500,4500,4500,0
20230908,130100,85232640,4500,4500,4500,4500,0
20230908,130000,85232640,4500,4500,4500,4500,0
20230908,125900,85232640,4500,4500,4500,4500,0
20230908,125800,85232640,4500,4500,4500,4500,0
20230908,125700,85232640,4500,4500,4500,4500,0
20230908,125600,85232640,4500,4500,4500,4500,0
20230908,125500,85232640,4500,4500,4500,4500,0
20230908,125400,85232640,4500,4500,4500,4500,0
20230908,125300,85232640,4500,4500,4500,4500,100
20230908,125200,84782640,4500,4500,4500,4500,0
20230908,125100,84782640,4500,4500,4500,4500,0
20230908,125000,84782640,4500,4500,4500,4500,0
20230908,124900,84782640,4500,4500,4500,4500,0
20230908,124800,84782640,4500,4500,4500,4500,0
20230908,124700,84782640,4500,4500,4500,4500,918
20230908,124600,80651640,4515,4515,4515,4515,0
20230908,124500,80651640,4515,4515,4515,4515,0
20230908,124400,80651640,4515,4515,4515,4515,0
20230908,124300,80651640,4515,4515,4515,4515,0
20230908,124200,80651640,4515,4515,4515,4515,0
20230908,124100,80651640,4515,4505,4515,4500,1004
20230908,124000,76131960,4515,4515,4515,4515,0
20230908,123900,76131960,4515,4515,4515,4515,0
20230908,123800,76131960,4515,4515,4515,4515,0
20230908,123700,76131960,4515,4515,4515,4515,1
20230908,123600,76127445,4510,4510,4510,4510,1
20230908,123500,76122935,4510,4510,4510,4510,0
20230908,123400,76122935,4510,4510,4510,4510,0
20230908,123300,76122935,4510,4510,4510,4510,0
20230908,123200,76122935,4510,4510,4510,4510,2
20230908,123100,76113915,4515,4515,4515,4515,0
20230908,123000,76113915,4515,4515,4515,4515,0
20230908,122900,76113915,4515,4515,4515,4515,6
20230908,122800,76086825,4515,4505,4515,4505,12
20230908,122700,76032655,4505,4505,4505,4505,0
20230908,122600,76032655,4505,4505,4505,4505,0
20230908,122500,76032655,4505,4505,4505,4505,0
20230908,122400,76032655,4505,4505,4505,4505,68
20230908,122300,75726315,4510,4515,4515,4510,1232
20230908,122200,70169335,4525,4525,4525,4525,0
20230908,122100,70169335,4525,4515,4525,4515,2
20230908,122000,70160295,4515,4515,4515,4515,6
20230908,121900,70133205,4515,4515,4515,4515,0
20230908,121800,70133205,4515,4515,4515,4515,0
20230908,121700,70133205,4515,4515,4515,4515,3
20230908,121600,70119660,4510,4510,4510,4510,0
20230908,121500,70119660,4510,4510,4510,4510,0
20230908,121400,70119660,4510,4510,4510,4510,0
20230908,121300,70119660,4510,4510,4510,4510,0
20230908,121200,70119660,4510,4510,4510,4510,0
20230908,121100,70119660,4510,4510,4510,4510,0
20230908,121000,70119660,4510,4510,4510,4510,0
20230908,120900,70119660,4510,4510,4510,4510,0
20230908,120800,70119660,4510,4530,4530,4510,3050
20230908,120700,56351625,4530,4530,4530,4530,4
20230908,120600,56333505,4530,4530,4530,4530,2
20230908,120500,56324445,4530,4530,4530,4530,4
20230908,120400,56306325,4530,4530,4530,4530,1
20230908,120300,56301795,4530,4530,4530,4530,5
20230908,120200,56279145,4530,4530,4530,4530,27
20230908,120100,56156835,4530,4530,4530,4530,0
20230908,120000,56156835,4530,4535,4535,4530,51
20230908,115900,55925580,4535,4535,4535,4535,1
20230908,115800,55921045,4535,4535,4535,4535,66
20230908,115700,55621735,4525,4525,4525,4525,0
20230908,115600,55621735,4525,4525,4525,4525,0
20230908,115500,55621735,4525,4525,4525,4525,0
20230908,115400,55621735,4525,4525,4525,4525,0
20230908,115300,55621735,4525,4525,4525,4525,0
20230908,115200,55621735,4525,4525,4525,4525,0
20230908,115100,55621735,4525,4525,4525,4525,0
20230908,115000,55621735,4525,4525,4525,4525,145
20230908,114900,54965610,4520,4520,4520,4520,0
20230908,114800,54965610,4520,4520,4520,4520,0
20230908,114700,54965610,4520,4520,4520,4520,0
20230908,114600,54965610,4520,4520,4520,4520,0
20230908,114500,54965610,4520,4520,4520,4520,0
20230908,114400,54965610,4520,4520,4520,4520,0
20230908,114300,54965610,4520,4520,4520,4520,0
20230908,114200,54965610,4520,4520,4520,4520,0
20230908,114100,54965610,4520,4520,4520,4520,0
20230908,114000,54965610,4520,4520,4520,4520,0
20230908,113900,54965610,4520,4520,4520,4520,0
20230908,113800,54965610,4520,4520,4520,4520,0
20230908,113700,54965610,4520,4520,4520,4520,0
20230908,113600,54965610,4520,4520,4520,4520,0
20230908,113500,54965610,4520,4520,4520,4520,0
20230908,113400,54965610,4520,4520,4520,4520,0
20230908,113300,54965610,4520,4520,4520,4520,0
20230908,113200,54965610,4520,4525,4525,4520,350
20230908,113100,53383260,4525,4525,4525,4525,0
20230908,113000,53383260,4525,4525,4525,4525,0
20230908,112900,53383260,4525,4525,4525,4525,0
20230908,112800,53383260,4525,4525,4525,4525,0
20230908,112700,53383260,4525,4525,4525,4525,0
20230908,112600,53383260,4525,4525,4525,4525,0
20230908,112500,53383260,4525,4525,4525,4525,0
20230908,112400,53383260,4525,4520,4525,4520,972
20230908,112300,48985035,4520,4520,4520,4520,0
20230908,112200,48985035,4520,4520,4520,4520,0
20230908,112100,48985035,4520,4520,4520,4520,50
20230908,112000,48759035,4520,4520,4520,4520,0
20230908,111900,48759035,4520,4520,4520,4520,4
20230908,111800,48740955,4515,4515,4515,4515,0
20230908,111700,48740955,4515,4515,4515,4515,180
20230908,111600,47928255,4515,4515,4515,4515,0
20230908,111500,47928255,4515,4515,4515,4515,0
20230908,111400,47928255,4515,4515,4515,4515,0
20230908,111300,47928255,4515,4515,4515,4515,0
20230908,111200,47928255,4515,4515,4515,4515,3
20230908,111100,47914710,4520,4520,4520,4520,0
20230908,111000,47914710,4520,4520,4520,4520,0
20230908,110900,47914710,4520,4520,4520,4520,100
20230908,110800,47462710,4515,4515,4515,4515,596
20230908,110700,44771770,4520,4520,4520,4520,0
20230908,110600,44771770,4520,4520,4520,4520,0
20230908,110500,44771770,4520,4520,4520,4520,398
20230908,110400,42972810,4520,4520,4520,4520,0
20230908,110300,42972810,4520,4520,4520,4520,0
20230908,110200,42972810,4520,4520,4520,4520,0
20230908,110100,42972810,4520,4520,4520,4520,8
20230908,110000,42936650,4520,4520,4520,4520,0
20230908,105900,42936650,4520,4520,4520,4520,0
20230908,105800,42936650,4520,4520,4520,4520,0
20230908,105700,42936650,4520,4520,4520,4520,1092
20230908,105600,38000810,4525,4525,4525,4525,0
20230908,105500,38000810,4525,4525,4525,4525,0
20230908,105400,38000810,4525,4525,4525,4525,1
20230908,105300,37996285,4525,4525,4525,4525,0
20230908,105200,37996285,4525,4525,4525,4525,0
20230908,105100,37996285,4525,4525,4525,4525,0
20230908,105000,37996285,4525,4525,4525,4525,0
20230908,104900,37996285,4525,4525,4525,4525,0
20230908,104800,37996285,4525,4525,4525,4525,0
20230908,104700,37996285,4525,4530,4530,4525,70
20230908,104600,37679530,4530,4530,4530,4530,0
20230908,104500,37679530,4530,4530,4530,4530,0
20230908,104400,37679530,4530,4530,4530,4530,0
20230908,104300,37679530,4530,4530,4530,4530,0
20230908,104200,37679530,4530,4530,4530,4530,0
20230908,104100,37679530,4530,4530,4530,4530,150
20230908,104000,37000030,4530,4530,4530,4530,0
20230908,103900,37000030,4530,4530,4530,4530,45
20230908,103800,36796180,4525,4525,4525,4525,0
20230908,103700,36796180,4525,4525,4525,4525,4
20230908,103600,36778080,4525,4525,4525,4525,0
20230908,103500,36778080,4525,4525,4525,4525,36
20230908,103400,36615180,4525,4525,4525,4525,0
20230908,103300,36615180,4525,4525,4525,4525,0
20230908,103200,36615180,4525,4525,4525,4525,22
20230908,103100,36515630,4525,4525,4525,4525,0
20230908,103000,36515630,4525,4525,4525,4525,0
20230908,102900,36515630,4525,4525,4525,4525,0
20230908,102800,36515630,4525,4525,4525,4525,0
20230908,102700,36515630,4525,4525,4525,4525,0
20230908,102600,36515630,4525,4525,4525,4525,0
20230908,102500,36515630,4525,4525,4525,4525,0
20230908,102400,36515630,4525,4525,4525,4525,0
20230908,102300,36515630,4525,4525,4525,4525,0
20230908,102200,36515630,4525,4525,4525,4525,0
20230908,102100,36515630,4525,4530,4530,4525,764
20230908,102000,33054950,4530,4530,4530,4530,1
20230908,101900,33050420,4530,4530,4530,4530,0
20230908,101800,33050420,4530,4530,4530,4530,1
20230908,101700,33045890,4525,4525,4525,4525,47
20230908,101600,32833215,4525,4525,4525,4525,0
20230908,101500,32833215,4525,4525,4525,4525,453
20230908,101400,30783390,4530,4530,4530,4530,39
20230908,101300,30606720,4525,4525,4525,4525,0
20230908,101200,30606720,4525,4525,4540,4525,106
20230908,101100,30127055,4530,4530,4530,4530,1
20230908,101000,30122525,4530,4530,4530,4530,0
20230908,100900,30122525,4530,4530,4530,4530,0
20230908,100800,30122525,4530,4530,4530,4530,0
20230908,100700,30122525,4530,4530,4530,4530,0
20230908,100600,30122525,4530,4530,4530,4530,285
20230908,100500,28831475,4540,4540,4540,4540,0
20230908,100400,28831475,4540,4540,4540,4540,56
20230908,100300,28577235,4535,4535,4535,4535,0
20230908,100200,28577235,4535,4535,4535,4535,18
20230908,100100,28495605,4535,4535,4535,4535,18
20230908,100000,28413975,4530,4530,4530,4530,0
20230908,095900,28413975,4530,4530,4530,4530,0
20230908,095800,28413975,4530,4530,4530,4530,0
20230908,095700,28413975,4530,4530,4530,4530,100
20230908,095600,27960975,4540,4540,4540,4540,36
20230908,095500,27797535,4540,4540,4540,4540,0
20230908,095400,27797535,4540,4540,4540,4540,0
20230908,095300,27797535,4540,4540,4540,4540,0
20230908,095200,27797535,4540,4540,4540,4540,0
20230908,095100,27797535,4540,4540,4540,4540,18
20230908,095000,27715815,4540,4540,4540,4525,246
20230908,094900,26601830,4545,4545,4545,4545,0
20230908,094800,26601830,4545,4545,4545,4545,41
20230908,094700,26415485,4550,4550,4550,4550,1
20230908,094600,26410935,4550,4550,4550,4550,0
20230908,094500,26410935,4550,4550,4550,4550,0
20230908,094400,26410935,4550,4550,4550,4550,0
20230908,094300,26410935,4550,4550,4550,4550,0
20230908,094200,26410935,4550,4550,4550,4550,26
20230908,094100,26292635,4550,4550,4550,4550,500
20230908,094000,24017635,4545,4555,4555,4545,1111
20230908,093900,18962105,4555,4555,4555,4555,0
20230908,093800,18962105,4555,4555,4555,4555,2
20230908,093700,18952995,4555,4555,4555,4555,0
20230908,093600,18952995,4555,4555,4560,4555,61
20230908,093500,18675135,4555,4570,4570,4555,412
20230908,093400,16792580,4570,4570,4570,4570,1
20230908,093300,16788010,4570,4570,4570,4570,0
20230908,093200,16788010,4570,4570,4570,4570,0
20230908,093100,16788010,4570,4570,4570,4570,2
20230908,093000,16778870,4550,4550,4550,4550,0
20230908,092900,16778870,4550,4550,4550,4550,210
20230908,092800,15823370,4550,4550,4550,4550,0
20230908,092700,15823370,4550,4550,4550,4550,0
20230908,092600,15823370,4550,4550,4550,4550,0
20230908,092500,15823370,4550,4550,4550,4550,0
20230908,092400,15823370,4550,4565,4565,4550,1085
20230908,092300,10877525,4565,4565,4565,4565,0
20230908,092200,10877525,4565,4565,4565,4565,0
20230908,092100,10877525,4565,4575,4575,4565,978
20230908,092000,6411810,4580,4580,4580,4580,0
20230908,091900,6411810,4580,4580,4580,4580,0
20230908,091800,6411810,4580,4580,4580,4580,1
20230908,091700,6407230,4580,4580,4580,4580,0
20230908,091600,6407230,4580,4580,4580,4580,0
20230908,091500,6407230,4580,4580,4580,4580,37
20230908,091400,6237770,4585,4585,4585,4585,0
20230908,091300,6237770,4585,4585,4585,4585,0
20230908,091200,6237770,4585,4585,4585,4585,0
20230908,091100,6237770,4585,4585,4585,4585,0
20230908,091000,6237770,4585,4585,4585,4585,0
20230908,090900,6237770,4585,4560,4585,4560,290
20230908,090800,4912870,4560,4560,4560,4560,0
20230908,090700,4912870,4560,4560,4560,4560,0
20230908,090600,4912870,4560,4560,4560,4560,0
20230908,090500,4912870,4560,4560,4560,4560,0
20230908,090400,4912870,4560,4560,4560,4560,0
20230908,090300,4912870,4560,4590,4590,4560,31
20230908,090200,4771160,4590,4610,4610,4560,304
20230908,090100,3376400,4600,4600,4600,4600,0
20230908,090000,3376400,4600,4600,4600,4600,734