KissMeData/155660/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,200400,25842725,4670,4670,4670,4670,220
20230905,200300,25842725,4670,4670,4670,4670,0
20230905,200200,25842725,4670,4670,4670,4670,0
20230905,200100,25842725,4670,4670,4670,4670,0
20230905,200000,25842725,4670,4670,4670,4670,0
20230905,195900,25842725,4670,4670,4670,4670,0
20230905,195800,25842725,4670,4670,4670,4670,0
20230905,195700,25842725,4670,4670,4670,4670,0
20230905,195600,25842725,4670,4670,4670,4670,0
20230905,195500,25842725,4670,4670,4670,4670,0
20230905,195400,25842725,4670,4670,4670,4670,0
20230905,195300,25842725,4670,4670,4670,4670,0
20230905,195200,25842725,4670,4670,4670,4670,0
20230905,195100,25842725,4670,4670,4670,4670,0
20230905,195000,25842725,4670,4670,4670,4670,0
20230905,194900,25842725,4670,4670,4670,4670,0
20230905,194800,25842725,4670,4670,4670,4670,0
20230905,194700,25842725,4670,4670,4670,4670,0
20230905,194600,25842725,4670,4670,4670,4670,0
20230905,194500,25842725,4670,4670,4670,4670,0
20230905,194400,25842725,4670,4670,4670,4670,0
20230905,194300,25842725,4670,4670,4670,4670,0
20230905,194200,25842725,4670,4670,4670,4670,0
20230905,194100,25842725,4670,4670,4670,4670,0
20230905,194000,25842725,4670,4670,4670,4670,0
20230905,193900,25842725,4670,4670,4670,4670,0
20230905,193800,25842725,4670,4670,4670,4670,0
20230905,193700,25842725,4670,4670,4670,4670,0
20230905,193600,25842725,4670,4670,4670,4670,0
20230905,193500,25842725,4670,4670,4670,4670,0
20230905,193400,25842725,4670,4670,4670,4670,220
20230905,193300,25842725,4670,4670,4670,4670,0
20230905,193200,25842725,4670,4670,4670,4670,0
20230905,193100,25842725,4670,4670,4670,4670,0
20230905,193000,25842725,4670,4670,4670,4670,0
20230905,192900,25842725,4670,4670,4670,4670,0
20230905,192800,25842725,4670,4670,4670,4670,0
20230905,192700,25842725,4670,4670,4670,4670,0
20230905,192600,25842725,4670,4670,4670,4670,0
20230905,192500,25842725,4670,4670,4670,4670,0
20230905,192400,25842725,4670,4670,4670,4670,0
20230905,192300,25842725,4670,4670,4670,4670,0
20230905,192200,25842725,4670,4670,4670,4670,0
20230905,192100,25842725,4670,4670,4670,4670,0
20230905,192000,25842725,4670,4670,4670,4670,0
20230905,191900,25842725,4670,4670,4670,4670,0
20230905,191800,25842725,4670,4670,4670,4670,0
20230905,191700,25842725,4670,4670,4670,4670,0
20230905,191600,25842725,4670,4670,4670,4670,0
20230905,191500,25842725,4670,4670,4670,4670,0
20230905,191400,25842725,4670,4670,4670,4670,0
20230905,191300,25842725,4670,4670,4670,4670,0
20230905,191200,25842725,4670,4670,4670,4670,0
20230905,191100,25842725,4670,4670,4670,4670,0
20230905,191000,25842725,4670,4670,4670,4670,0
20230905,190900,25842725,4670,4670,4670,4670,0
20230905,190800,25842725,4670,4670,4670,4670,0
20230905,190700,25842725,4670,4670,4670,4670,0
20230905,190600,25842725,4670,4670,4670,4670,0
20230905,190500,25842725,4670,4670,4670,4670,0
20230905,190400,25842725,4670,4670,4670,4670,220
20230905,190300,25842725,4670,4670,4670,4670,0
20230905,190200,25842725,4670,4670,4670,4670,0
20230905,190100,25842725,4670,4670,4670,4670,0
20230905,190000,25842725,4670,4670,4670,4670,0
20230905,185900,25842725,4670,4670,4670,4670,0
20230905,185800,25842725,4670,4670,4670,4670,0
20230905,185700,25842725,4670,4670,4670,4670,0
20230905,185600,25842725,4670,4670,4670,4670,0
20230905,185500,25842725,4670,4670,4670,4670,0
20230905,185400,25842725,4670,4670,4670,4670,0
20230905,185300,25842725,4670,4670,4670,4670,0
20230905,185200,25842725,4670,4670,4670,4670,0
20230905,185100,25842725,4670,4670,4670,4670,0
20230905,185000,25842725,4670,4670,4670,4670,0
20230905,184900,25842725,4670,4670,4670,4670,0
20230905,184800,25842725,4670,4670,4670,4670,0
20230905,184700,25842725,4670,4670,4670,4670,0
20230905,184600,25842725,4670,4670,4670,4670,0
20230905,184500,25842725,4670,4670,4670,4670,0
20230905,184400,25842725,4670,4670,4670,4670,0
20230905,184300,25842725,4670,4670,4670,4670,0
20230905,184200,25842725,4670,4670,4670,4670,0
20230905,184100,25842725,4670,4670,4670,4670,0
20230905,184000,25842725,4670,4670,4670,4670,0
20230905,183900,25842725,4670,4670,4670,4670,0
20230905,183800,25842725,4670,4670,4670,4670,0
20230905,183700,25842725,4670,4670,4670,4670,0
20230905,183600,25842725,4670,4670,4670,4670,0
20230905,183500,25842725,4670,4670,4670,4670,0
20230905,183400,25842725,4670,4670,4670,4670,220
20230905,183300,25842725,4670,4670,4670,4670,0
20230905,183200,25842725,4670,4670,4670,4670,0
20230905,183100,25842725,4670,4670,4670,4670,0
20230905,183000,25842725,4670,4670,4670,4670,0
20230905,182900,25842725,4670,4670,4670,4670,0
20230905,182800,25842725,4670,4670,4670,4670,0
20230905,182700,25842725,4670,4670,4670,4670,0
20230905,182600,25842725,4670,4670,4670,4670,0
20230905,182500,25842725,4670,4670,4670,4670,0
20230905,182400,25842725,4670,4670,4670,4670,0
20230905,182300,25842725,4670,4670,4670,4670,0
20230905,182200,25842725,4670,4670,4670,4670,0
20230905,182100,25842725,4670,4670,4670,4670,0
20230905,182000,25842725,4670,4670,4670,4670,0
20230905,181900,25842725,4670,4670,4670,4670,0
20230905,181800,25842725,4670,4670,4670,4670,0
20230905,181700,25842725,4670,4670,4670,4670,0
20230905,181600,25842725,4670,4670,4670,4670,0
20230905,181500,25842725,4670,4670,4670,4670,0
20230905,181400,25842725,4670,4670,4670,4670,0
20230905,181300,25842725,4670,4670,4670,4670,0
20230905,181200,25842725,4670,4670,4670,4670,0
20230905,181100,25842725,4670,4670,4670,4670,0
20230905,181000,25842725,4670,4670,4670,4670,0
20230905,180900,25842725,4670,4670,4670,4670,0
20230905,180800,25842725,4670,4670,4670,4670,0
20230905,180700,25842725,4670,4670,4670,4670,0
20230905,180600,25842725,4670,4670,4670,4670,0
20230905,180500,25842725,4670,4670,4670,4670,0
20230905,180400,25842725,4670,4670,4670,4670,220
20230905,180300,25842725,4670,4670,4670,4670,0
20230905,180200,25842725,4670,4670,4670,4670,0
20230905,180100,25842725,4670,4670,4670,4670,0
20230905,180000,25842725,4670,4670,4670,4670,0
20230905,175900,25842725,4670,4670,4670,4670,0
20230905,175800,25842725,4670,4670,4670,4670,0
20230905,175700,25842725,4670,4670,4670,4670,0
20230905,175600,25842725,4670,4670,4670,4670,0
20230905,175500,25842725,4670,4670,4670,4670,0
20230905,175400,25842725,4670,4670,4670,4670,0
20230905,175300,25842725,4670,4670,4670,4670,0
20230905,175200,25842725,4670,4670,4670,4670,0
20230905,175100,25842725,4670,4670,4670,4670,0
20230905,175000,25842725,4670,4670,4670,4670,0
20230905,174900,25842725,4670,4670,4670,4670,0
20230905,174800,25842725,4670,4670,4670,4670,0
20230905,174700,25842725,4670,4670,4670,4670,0
20230905,174600,25842725,4670,4670,4670,4670,0
20230905,174500,25842725,4670,4670,4670,4670,0
20230905,174400,25842725,4670,4670,4670,4670,0
20230905,174300,25842725,4670,4670,4670,4670,0
20230905,174200,25842725,4670,4670,4670,4670,0
20230905,174100,25842725,4670,4670,4670,4670,0
20230905,174000,25842725,4670,4670,4670,4670,0
20230905,173900,25842725,4670,4670,4670,4670,0
20230905,173800,25842725,4670,4670,4670,4670,0
20230905,173700,25842725,4670,4670,4670,4670,0
20230905,173600,25842725,4670,4670,4670,4670,0
20230905,173500,25842725,4670,4670,4670,4670,0
20230905,173400,25842725,4670,4670,4670,4670,220
20230905,173300,25842725,4670,4670,4670,4670,0
20230905,173200,25842725,4670,4670,4670,4670,0
20230905,173100,25842725,4670,4670,4670,4670,0
20230905,173000,25842725,4670,4670,4670,4670,0
20230905,172900,25842725,4670,4670,4670,4670,0
20230905,172800,25842725,4670,4670,4670,4670,0
20230905,172700,25842725,4670,4670,4670,4670,0
20230905,172600,25842725,4670,4670,4670,4670,0
20230905,172500,25842725,4670,4670,4670,4670,0
20230905,172400,25842725,4670,4670,4670,4670,0
20230905,172300,25842725,4670,4670,4670,4670,0
20230905,172200,25842725,4670,4670,4670,4670,0
20230905,172100,25842725,4670,4670,4670,4670,0
20230905,172000,25842725,4670,4670,4670,4670,0
20230905,171900,25842725,4670,4670,4670,4670,0
20230905,171800,25842725,4670,4670,4670,4670,0
20230905,171700,25842725,4670,4670,4670,4670,0
20230905,171600,25842725,4670,4670,4670,4670,0
20230905,171500,25842725,4670,4670,4670,4670,0
20230905,171400,25842725,4670,4670,4670,4670,0
20230905,171300,25842725,4670,4670,4670,4670,0
20230905,171200,25842725,4670,4670,4670,4670,0
20230905,171100,25842725,4670,4670,4670,4670,0
20230905,171000,25842725,4670,4670,4670,4670,0
20230905,170900,25842725,4670,4670,4670,4670,0
20230905,170800,25842725,4670,4670,4670,4670,0
20230905,170700,25842725,4670,4670,4670,4670,0
20230905,170600,25842725,4670,4670,4670,4670,0
20230905,170500,25842725,4670,4670,4670,4670,0
20230905,170400,25842725,4670,4670,4670,4670,220
20230905,170300,25842725,4670,4670,4670,4670,0
20230905,170200,25842725,4670,4670,4670,4670,0
20230905,170100,25842725,4670,4670,4670,4670,0
20230905,170000,25842725,4670,4670,4670,4670,0
20230905,165900,25842725,4670,4670,4670,4670,0
20230905,165800,25842725,4670,4670,4670,4670,0
20230905,165700,25842725,4670,4670,4670,4670,0
20230905,165600,25842725,4670,4670,4670,4670,0
20230905,165500,25842725,4670,4670,4670,4670,0
20230905,165400,25842725,4670,4670,4670,4670,0
20230905,165300,25842725,4670,4670,4670,4670,0
20230905,165200,25842725,4670,4670,4670,4670,0
20230905,165100,25842725,4670,4670,4670,4670,0
20230905,165000,25842725,4670,4670,4670,4670,0
20230905,164900,25842725,4670,4670,4670,4670,0
20230905,164800,25842725,4670,4670,4670,4670,0
20230905,164700,25842725,4670,4670,4670,4670,0
20230905,164600,25842725,4670,4670,4670,4670,0
20230905,164500,25842725,4670,4670,4670,4670,0
20230905,164400,25842725,4670,4670,4670,4670,0
20230905,164300,25842725,4670,4670,4670,4670,0
20230905,164200,25842725,4670,4670,4670,4670,0
20230905,164100,25842725,4670,4670,4670,4670,0
20230905,164000,25842725,4670,4670,4670,4670,0
20230905,163900,25842725,4670,4670,4670,4670,0
20230905,163800,25842725,4670,4670,4670,4670,0
20230905,163700,25842725,4670,4670,4670,4670,0
20230905,163600,25842725,4670,4670,4670,4670,0
20230905,163500,25842725,4670,4670,4670,4670,0
20230905,163400,25842725,4670,4670,4670,4670,220
20230905,163300,25842725,4670,4670,4670,4670,0
20230905,163200,25842725,4670,4670,4670,4670,0
20230905,163100,25842725,4670,4670,4670,4670,0
20230905,163000,25842725,4670,4670,4670,4670,0
20230905,162900,25842725,4670,4670,4670,4670,0
20230905,162800,25842725,4670,4670,4670,4670,0
20230905,162700,25842725,4670,4670,4670,4670,0
20230905,162600,25842725,4670,4670,4670,4670,0
20230905,162500,25842725,4670,4670,4670,4670,0
20230905,162400,25842725,4670,4670,4670,4670,0
20230905,162300,25842725,4670,4670,4670,4670,0
20230905,162200,25842725,4670,4670,4670,4670,0
20230905,162100,25842725,4670,4670,4670,4670,0
20230905,162000,25842725,4670,4670,4670,4670,0
20230905,161900,25842725,4670,4670,4670,4670,0
20230905,161800,25842725,4670,4670,4670,4670,0
20230905,161700,25842725,4670,4670,4670,4670,0
20230905,161600,25842725,4670,4670,4670,4670,0
20230905,161500,25842725,4670,4670,4670,4670,0
20230905,161400,25842725,4670,4670,4670,4670,0
20230905,161300,25842725,4670,4670,4670,4670,0
20230905,161200,25842725,4670,4670,4670,4670,0
20230905,161100,25842725,4670,4670,4670,4670,0
20230905,161000,25842725,4670,4670,4670,4670,0
20230905,160900,25842725,4670,4670,4670,4670,0
20230905,160800,25842725,4670,4670,4670,4670,0
20230905,160700,25842725,4670,4670,4670,4670,0
20230905,160600,25842725,4670,4670,4670,4670,0
20230905,160500,25842725,4670,4670,4670,4670,0
20230905,160400,25842725,4670,4670,4670,4670,220
20230905,160300,25842725,4670,4670,4670,4670,0
20230905,160200,25842725,4670,4670,4670,4670,0
20230905,160100,25842725,4670,4670,4670,4670,0
20230905,160000,25842725,4670,4670,4670,4670,0
20230905,155900,25842725,4670,4670,4670,4670,0
20230905,155800,25842725,4670,4670,4670,4670,0
20230905,155700,25842725,4670,4670,4670,4670,0
20230905,155600,25842725,4670,4670,4670,4670,0
20230905,155500,25842725,4670,4670,4670,4670,0
20230905,155400,25842725,4670,4670,4670,4670,0
20230905,155300,25842725,4670,4670,4670,4670,0
20230905,155200,25842725,4670,4670,4670,4670,0
20230905,155100,25842725,4670,4670,4670,4670,0
20230905,155000,25842725,4670,4670,4670,4670,0
20230905,154900,25842725,4670,4670,4670,4670,0
20230905,154800,25842725,4670,4670,4670,4670,0
20230905,154700,25842725,4670,4670,4670,4670,0
20230905,154600,25842725,4670,4670,4670,4670,0
20230905,154500,25842725,4670,4670,4670,4670,0
20230905,154400,25842725,4670,4670,4670,4670,0
20230905,154300,25842725,4670,4670,4670,4670,0
20230905,154200,25842725,4670,4670,4670,4670,0
20230905,154100,25842725,4670,4670,4670,4670,0
20230905,154000,25842725,4670,4670,4670,4670,0
20230905,153900,25842725,4670,4670,4670,4670,0
20230905,153800,25842725,4670,4670,4670,4670,0
20230905,153700,25842725,4670,4670,4670,4670,0
20230905,153600,25842725,4670,4670,4670,4670,0
20230905,153500,25842725,4670,4670,4670,4670,0
20230905,153400,25842725,4670,4670,4670,4670,220
20230905,153300,25842725,4670,4670,4670,4670,0
20230905,153200,25842725,4670,4670,4670,4670,0
20230905,153100,25842725,4670,4670,4670,4670,0
20230905,153000,25842725,4670,4670,4670,4670,220
20230905,152900,24815325,4670,4670,4670,4670,0
20230905,152800,24815325,4670,4670,4670,4670,0
20230905,152700,24815325,4670,4670,4670,4670,0
20230905,152600,24815325,4670,4670,4670,4670,0
20230905,152500,24815325,4670,4670,4670,4670,0
20230905,152400,24815325,4670,4670,4670,4670,0
20230905,152300,24815325,4670,4670,4670,4670,0
20230905,152200,24815325,4670,4670,4670,4670,0
20230905,152100,24815325,4670,4670,4670,4670,0
20230905,152000,24815325,4670,4670,4670,4670,0
20230905,151900,24815325,4670,4670,4670,4670,0
20230905,151800,24815325,4670,4670,4670,4670,1
20230905,151700,24810655,4670,4670,4670,4670,0
20230905,151600,24810655,4670,4670,4670,4670,1
20230905,151500,24805985,4670,4670,4670,4670,0
20230905,151400,24805985,4670,4670,4670,4670,1
20230905,151300,24801315,4670,4670,4670,4670,0
20230905,151200,24801315,4670,4670,4670,4670,1
20230905,151100,24796645,4670,4670,4670,4670,0
20230905,151000,24796645,4670,4670,4670,4670,1
20230905,150900,24791975,4670,4670,4670,4670,0
20230905,150800,24791975,4670,4670,4670,4670,1
20230905,150700,24787305,4670,4670,4670,4670,0
20230905,150600,24787305,4670,4670,4670,4670,1
20230905,150500,24782635,4670,4670,4670,4670,1
20230905,150400,24777965,4670,4670,4670,4670,0
20230905,150300,24777965,4670,4670,4670,4670,0
20230905,150200,24777965,4670,4670,4670,4670,1
20230905,150100,24773295,4670,4670,4670,4670,0
20230905,150000,24773295,4670,4670,4670,4670,1
20230905,145900,24768625,4670,4670,4670,4670,1
20230905,145800,24763955,4670,4670,4670,4670,0
20230905,145700,24763955,4670,4670,4670,4670,1
20230905,145600,24759285,4670,4670,4670,4670,0
20230905,145500,24759285,4670,4670,4670,4670,1
20230905,145400,24754615,4670,4670,4670,4670,0
20230905,145300,24754615,4670,4670,4670,4670,1
20230905,145200,24749945,4670,4670,4670,4670,0
20230905,145100,24749945,4670,4670,4670,4670,1
20230905,145000,24745275,4670,4670,4670,4670,0
20230905,144900,24745275,4670,4670,4670,4670,1
20230905,144800,24740605,4670,4670,4670,4670,0
20230905,144700,24740605,4670,4670,4670,4670,1
20230905,144600,24735935,4670,4670,4670,4670,0
20230905,144500,24735935,4670,4670,4670,4670,1
20230905,144400,24731265,4670,4670,4670,4670,0
20230905,144300,24731265,4670,4670,4670,4670,1
20230905,144200,24726595,4670,4670,4670,4670,1
20230905,144100,24721925,4670,4665,4670,4665,100
20230905,144000,24255335,4665,4665,4665,4665,1
20230905,143900,24250670,4665,4665,4665,4665,0
20230905,143800,24250670,4665,4665,4665,4665,0
20230905,143700,24250670,4665,4665,4665,4665,1
20230905,143600,24246005,4665,4665,4665,4665,1
20230905,143500,24241340,4665,4665,4665,4665,0
20230905,143400,24241340,4665,4665,4665,4665,1
20230905,143300,24236675,4665,4665,4665,4665,0
20230905,143200,24236675,4665,4665,4665,4665,1
20230905,143100,24232010,4665,4665,4665,4665,0
20230905,143000,24232010,4665,4665,4665,4665,1
20230905,142900,24227345,4665,4665,4665,4665,0
20230905,142800,24227345,4665,4665,4665,4665,1
20230905,142700,24222680,4665,4665,4665,4665,0
20230905,142600,24222680,4665,4665,4665,4665,1
20230905,142500,24218015,4665,4665,4665,4665,1
20230905,142400,24213350,4665,4665,4665,4665,0
20230905,142300,24213350,4665,4665,4665,4665,0
20230905,142200,24213350,4665,4665,4665,4665,1
20230905,142100,24208685,4665,4665,4665,4665,0
20230905,142000,24208685,4665,4665,4665,4665,1
20230905,141900,24204020,4665,4665,4665,4665,1
20230905,141800,24199355,4665,4665,4665,4665,0
20230905,141700,24199355,4665,4665,4665,4665,1
20230905,141600,24194690,4665,4665,4665,4665,0
20230905,141500,24194690,4665,4665,4665,4665,0
20230905,141400,24194690,4665,4665,4665,4665,1
20230905,141300,24190025,4665,4665,4665,4665,1
20230905,141200,24185360,4665,4665,4665,4665,0
20230905,141100,24185360,4665,4665,4665,4665,1
20230905,141000,24180695,4660,4660,4660,4660,1
20230905,140900,24176035,4665,4665,4665,4665,4
20230905,140800,24157375,4665,4665,4665,4665,95
20230905,140700,23714200,4665,4665,4665,4665,1
20230905,140600,23709535,4665,4665,4665,4665,0
20230905,140500,23709535,4665,4665,4665,4665,1
20230905,140400,23704870,4665,4665,4665,4665,1
20230905,140300,23700205,4665,4665,4665,4665,2
20230905,140200,23690875,4665,4665,4665,4665,1
20230905,140100,23686210,4665,4665,4665,4665,0
20230905,140000,23686210,4665,4665,4665,4665,0
20230905,135900,23686210,4665,4665,4665,4665,1
20230905,135800,23681545,4665,4665,4665,4665,0
20230905,135700,23681545,4665,4665,4665,4665,1
20230905,135600,23676880,4665,4665,4665,4665,1
20230905,135500,23672215,4665,4665,4665,4665,0
20230905,135400,23672215,4665,4665,4665,4665,1
20230905,135300,23667550,4665,4665,4665,4665,0
20230905,135200,23667550,4665,4670,4670,4665,6
20230905,135100,23639535,4670,4670,4670,4670,1
20230905,135000,23634865,4670,4670,4670,4670,1
20230905,134900,23630195,4670,4670,4670,4670,0
20230905,134800,23630195,4670,4670,4670,4670,2
20230905,134700,23620855,4645,4655,4655,4645,200
20230905,134600,22691775,4670,4670,4670,4670,1
20230905,134500,22687105,4670,4670,4670,4670,0
20230905,134400,22687105,4670,4670,4670,4670,1
20230905,134300,22682435,4670,4670,4670,4670,0
20230905,134200,22682435,4670,4660,4670,4660,2
20230905,134100,22673105,4670,4670,4670,4670,0
20230905,134000,22673105,4670,4670,4670,4670,1
20230905,133900,22668435,4670,4670,4670,4660,216
20230905,133800,21659780,4670,4670,4670,4670,0
20230905,133700,21659780,4670,4670,4670,4670,0
20230905,133600,21659780,4670,4670,4670,4670,1
20230905,133500,21655110,4670,4670,4670,4670,0
20230905,133400,21655110,4670,4670,4670,4670,1
20230905,133300,21650440,4675,4675,4675,4675,1
20230905,133200,21645765,4675,4675,4675,4675,0
20230905,133100,21645765,4675,4675,4675,4675,1
20230905,133000,21641090,4675,4675,4675,4675,0
20230905,132900,21641090,4675,4675,4675,4675,1
20230905,132800,21636415,4675,4675,4675,4675,0
20230905,132700,21636415,4675,4675,4675,4675,1
20230905,132600,21631740,4675,4675,4675,4675,0
20230905,132500,21631740,4675,4675,4675,4675,1
20230905,132400,21627065,4675,4675,4675,4675,0
20230905,132300,21627065,4675,4675,4675,4675,2
20230905,132200,21617715,4650,4655,4655,4650,63
20230905,132100,21324760,4675,4675,4675,4675,1
20230905,132000,21320085,4675,4675,4675,4675,0
20230905,131900,21320085,4675,4675,4675,4675,11
20230905,131800,21268660,4675,4675,4675,4675,0
20230905,131700,21268660,4675,4675,4675,4675,1
20230905,131600,21263985,4675,4675,4675,4675,1
20230905,131500,21259310,4675,4675,4675,4675,0
20230905,131400,21259310,4675,4675,4675,4675,1
20230905,131300,21254635,4675,4675,4675,4675,0
20230905,131200,21254635,4675,4675,4675,4675,0
20230905,131100,21254635,4675,4675,4675,4675,1
20230905,131000,21249960,4675,4675,4675,4675,1
20230905,130900,21245285,4675,4675,4675,4675,0
20230905,130800,21245285,4675,4675,4675,4675,1
20230905,130700,21240610,4675,4675,4675,4675,0
20230905,130600,21240610,4675,4675,4675,4675,1
20230905,130500,21235935,4675,4675,4675,4675,0
20230905,130400,21235935,4675,4675,4675,4675,1
20230905,130300,21231260,4675,4675,4675,4675,0
20230905,130200,21231260,4675,4675,4675,4675,1
20230905,130100,21226585,4675,4675,4675,4675,3
20230905,130000,21212560,4675,4670,4675,4670,98
20230905,125900,20754890,4670,4660,4670,4660,102
20230905,125800,20278650,4670,4670,4670,4670,1
20230905,125700,20273980,4670,4670,4670,4670,0
20230905,125600,20273980,4670,4670,4670,4670,1
20230905,125500,20269310,4670,4670,4670,4670,0
20230905,125400,20269310,4670,4670,4670,4670,1
20230905,125300,20264640,4670,4670,4670,4670,1
20230905,125200,20259970,4670,4670,4670,4670,0
20230905,125100,20259970,4670,4670,4670,4670,1
20230905,125000,20255300,4670,4670,4670,4670,0
20230905,124900,20255300,4670,4670,4670,4670,0
20230905,124800,20255300,4670,4670,4670,4670,1
20230905,124700,20250630,4670,4670,4670,4670,1
20230905,124600,20245960,4670,4670,4670,4670,0
20230905,124500,20245960,4670,4670,4670,4670,1
20230905,124400,20241290,4670,4670,4670,4670,0
20230905,124300,20241290,4670,4670,4670,4670,1
20230905,124200,20236620,4670,4670,4670,4670,0
20230905,124100,20236620,4670,4670,4670,4670,1
20230905,124000,20231950,4670,4670,4670,4670,0
20230905,123900,20231950,4670,4670,4670,4670,1
20230905,123800,20227280,4670,4670,4670,4670,0
20230905,123700,20227280,4670,4670,4670,4670,1
20230905,123600,20222610,4670,4670,4670,4670,1
20230905,123500,20217940,4670,4670,4670,4670,0
20230905,123400,20217940,4670,4665,4670,4665,70
20230905,123300,19891310,4665,4665,4665,4665,1
20230905,123200,19886645,4645,4650,4650,4645,70
20230905,123100,19561245,4665,4665,4665,4665,1
20230905,123000,19556580,4665,4665,4665,4665,1
20230905,122900,19551915,4650,4650,4650,4650,0
20230905,122800,19551915,4650,4665,4665,4650,2
20230905,122700,19542600,4665,4665,4665,4665,0
20230905,122600,19542600,4665,4665,4665,4665,0
20230905,122500,19542600,4665,4665,4665,4665,1
20230905,122400,19537935,4665,4665,4665,4665,1
20230905,122300,19533270,4665,4665,4665,4665,0
20230905,122200,19533270,4665,4665,4665,4665,1
20230905,122100,19528605,4660,4665,4665,4660,2
20230905,122000,19519280,4655,4665,4665,4655,2
20230905,121900,19509960,4665,4665,4665,4665,0
20230905,121800,19509960,4665,4665,4665,4665,1
20230905,121700,19505295,4665,4665,4665,4665,0
20230905,121600,19505295,4665,4665,4665,4665,1
20230905,121500,19500630,4665,4665,4665,4665,0
20230905,121400,19500630,4665,4665,4665,4665,1
20230905,121300,19495965,4665,4665,4665,4665,1
20230905,121200,19491300,4665,4665,4665,4665,0
20230905,121100,19491300,4665,4665,4665,4665,0
20230905,121000,19491300,4665,4665,4665,4665,1
20230905,120900,19486635,4665,4665,4665,4665,0
20230905,120800,19486635,4665,4665,4665,4665,1
20230905,120700,19481970,4665,4665,4665,4665,1
20230905,120600,19477305,4650,4650,4650,4650,0
20230905,120500,19477305,4650,4670,4670,4650,22
20230905,120400,19374985,4670,4670,4670,4670,0
20230905,120300,19374985,4670,4670,4670,4670,1
20230905,120200,19370315,4670,4670,4670,4670,0
20230905,120100,19370315,4670,4670,4670,4670,1
20230905,120000,19365645,4670,4670,4670,4670,0
20230905,115900,19365645,4670,4670,4670,4670,1
20230905,115800,19360975,4670,4670,4670,4670,0
20230905,115700,19360975,4670,4670,4670,4670,1
20230905,115600,19356305,4670,4670,4670,4670,0
20230905,115500,19356305,4670,4670,4670,4670,1
20230905,115400,19351635,4670,4670,4670,4670,0
20230905,115300,19351635,4670,4670,4670,4670,1
20230905,115200,19346965,4670,4670,4670,4670,0
20230905,115100,19346965,4670,4670,4670,4670,1
20230905,115000,19342295,4670,4670,4670,4670,1
20230905,114900,19337625,4670,4670,4670,4670,0
20230905,114800,19337625,4670,4670,4670,4670,1
20230905,114700,19332955,4675,4675,4675,4675,0
20230905,114600,19332955,4675,4675,4675,4675,0
20230905,114500,19332955,4675,4675,4675,4675,1
20230905,114400,19328280,4675,4675,4675,4675,0
20230905,114300,19328280,4675,4675,4675,4675,1
20230905,114200,19323605,4675,4675,4675,4675,0
20230905,114100,19323605,4675,4655,4675,4655,2
20230905,114000,19314275,4675,4675,4675,4675,2
20230905,113900,19304925,4675,4675,4675,4675,25
20230905,113800,19188050,4675,4665,4680,4665,119
20230905,113700,18631735,4665,4660,4665,4655,24
20230905,113600,18519845,4655,4655,4655,4655,21
20230905,113500,18422090,4670,4670,4670,4670,0
20230905,113400,18422090,4670,4670,4670,4670,0
20230905,113300,18422090,4670,4670,4670,4670,0
20230905,113200,18422090,4670,4670,4670,4670,0
20230905,113100,18422090,4670,4670,4670,4670,0
20230905,113000,18422090,4670,4670,4670,4670,0
20230905,112900,18422090,4670,4670,4670,4670,0
20230905,112800,18422090,4670,4670,4670,4670,0
20230905,112700,18422090,4670,4670,4670,4670,0
20230905,112600,18422090,4670,4670,4670,4670,0
20230905,112500,18422090,4670,4670,4670,4670,0
20230905,112400,18422090,4670,4670,4670,4670,0
20230905,112300,18422090,4670,4670,4670,4670,0
20230905,112200,18422090,4670,4670,4670,4670,0
20230905,112100,18422090,4670,4670,4670,4670,0
20230905,112000,18422090,4670,4670,4670,4670,0
20230905,111900,18422090,4670,4670,4670,4670,0
20230905,111800,18422090,4670,4670,4670,4670,0
20230905,111700,18422090,4670,4670,4670,4670,0
20230905,111600,18422090,4670,4670,4670,4670,0
20230905,111500,18422090,4670,4670,4670,4670,0
20230905,111400,18422090,4670,4670,4670,4670,0
20230905,111300,18422090,4670,4670,4670,4670,0
20230905,111200,18422090,4670,4670,4670,4670,0
20230905,111100,18422090,4670,4670,4670,4670,0
20230905,111000,18422090,4670,4670,4670,4670,0
20230905,110900,18422090,4670,4670,4670,4670,0
20230905,110800,18422090,4670,4670,4670,4670,0
20230905,110700,18422090,4670,4670,4670,4670,0
20230905,110600,18422090,4670,4670,4670,4670,0
20230905,110500,18422090,4670,4670,4670,4670,0
20230905,110400,18422090,4670,4670,4670,4670,0
20230905,110300,18422090,4670,4670,4670,4670,0
20230905,110200,18422090,4670,4670,4670,4670,0
20230905,110100,18422090,4670,4655,4670,4655,10
20230905,110000,18375450,4620,4645,4645,4620,1900
20230905,105900,9569580,4640,4640,4640,4640,0
20230905,105800,9569580,4640,4640,4640,4640,0
20230905,105700,9569580,4640,4640,4640,4640,0
20230905,105600,9569580,4640,4640,4640,4640,0
20230905,105500,9569580,4640,4640,4640,4640,0
20230905,105400,9569580,4640,4640,4640,4640,0
20230905,105300,9569580,4640,4640,4640,4640,0
20230905,105200,9569580,4640,4640,4640,4640,0
20230905,105100,9569580,4640,4640,4640,4640,0
20230905,105000,9569580,4640,4650,4650,4640,220
20230905,104900,8548245,4675,4675,4675,4675,0
20230905,104800,8548245,4675,4675,4675,4675,20
20230905,104700,8454745,4685,4685,4685,4685,0
20230905,104600,8454745,4685,4685,4685,4685,0
20230905,104500,8454745,4685,4685,4685,4685,0
20230905,104400,8454745,4685,4685,4685,4685,0
20230905,104300,8454745,4685,4685,4685,4685,0
20230905,104200,8454745,4685,4685,4685,4685,0
20230905,104100,8454745,4685,4685,4685,4685,0
20230905,104000,8454745,4685,4685,4685,4685,0
20230905,103900,8454745,4685,4685,4685,4685,2
20230905,103800,8445375,4685,4685,4685,4685,0
20230905,103700,8445375,4685,4685,4685,4685,0
20230905,103600,8445375,4685,4675,4685,4675,93
20230905,103500,8010175,4680,4680,4680,4680,0
20230905,103400,8010175,4680,4680,4680,4680,0
20230905,103300,8010175,4680,4680,4680,4680,0
20230905,103200,8010175,4680,4680,4680,4680,0
20230905,103100,8010175,4680,4680,4680,4680,0
20230905,103000,8010175,4680,4680,4680,4680,0
20230905,102900,8010175,4680,4680,4680,4680,0
20230905,102800,8010175,4680,4680,4680,4680,0
20230905,102700,8010175,4680,4680,4680,4680,0
20230905,102600,8010175,4680,4680,4680,4680,0
20230905,102500,8010175,4680,4680,4680,4680,0
20230905,102400,8010175,4680,4680,4680,4680,0
20230905,102300,8010175,4680,4680,4680,4680,0
20230905,102200,8010175,4680,4680,4680,4680,0
20230905,102100,8010175,4680,4680,4680,4680,0
20230905,102000,8010175,4680,4680,4680,4680,0
20230905,101900,8010175,4680,4680,4680,4680,0
20230905,101800,8010175,4680,4680,4680,4680,1
20230905,101700,8005495,4680,4680,4680,4680,0
20230905,101600,8005495,4680,4680,4680,4680,0
20230905,101500,8005495,4680,4680,4680,4680,0
20230905,101400,8005495,4680,4680,4680,4680,0
20230905,101300,8005495,4680,4680,4680,4680,0
20230905,101200,8005495,4680,4680,4680,4680,0
20230905,101100,8005495,4680,4680,4680,4680,0
20230905,101000,8005495,4680,4680,4680,4680,0
20230905,100900,8005495,4680,4680,4680,4680,0
20230905,100800,8005495,4680,4680,4680,4680,0
20230905,100700,8005495,4680,4680,4680,4680,1
20230905,100600,8000815,4680,4680,4680,4680,0
20230905,100500,8000815,4680,4680,4680,4680,162
20230905,100400,7242655,4680,4680,4680,4680,36
20230905,100300,7074175,4680,4680,4680,4680,46
20230905,100200,6858895,4680,4680,4680,4680,0
20230905,100100,6858895,4680,4680,4680,4680,33
20230905,100000,6704455,4680,4680,4680,4680,0
20230905,095900,6704455,4680,4680,4680,4680,0
20230905,095800,6704455,4680,4680,4680,4680,0
20230905,095700,6704455,4680,4680,4680,4680,0
20230905,095600,6704455,4680,4680,4680,4680,0
20230905,095500,6704455,4680,4680,4680,4680,0
20230905,095400,6704455,4680,4675,4680,4640,255
20230905,095300,5517850,4680,4680,4680,4680,0
20230905,095200,5517850,4680,4680,4680,4680,0
20230905,095100,5517850,4680,4680,4680,4680,19
20230905,095000,5428930,4680,4680,4680,4680,26
20230905,094900,5307250,4680,4680,4680,4680,9
20230905,094800,5265130,4680,4680,4680,4680,0
20230905,094700,5265130,4680,4670,4680,4670,519
20230905,094600,2837460,4670,4670,4670,4670,8
20230905,094500,2800100,4665,4665,4665,4665,0
20230905,094400,2800100,4665,4665,4665,4665,0
20230905,094300,2800100,4665,4665,4665,4665,50
20230905,094200,2566850,4670,4670,4670,4670,50
20230905,094100,2333350,4670,4665,4670,4665,3
20230905,094000,2319350,4670,4675,4675,4670,31
20230905,093900,2174530,4675,4675,4675,4675,0
20230905,093800,2174530,4675,4675,4675,4675,0
20230905,093700,2174530,4675,4675,4675,4675,0
20230905,093600,2174530,4675,4675,4675,4675,1
20230905,093500,2169855,4675,4675,4675,4675,0
20230905,093400,2169855,4675,4675,4675,4675,0
20230905,093300,2169855,4675,4675,4675,4675,0
20230905,093200,2169855,4675,4675,4675,4675,35
20230905,093100,2006230,4675,4675,4675,4675,0
20230905,093000,2006230,4675,4675,4675,4675,0
20230905,092900,2006230,4675,4675,4675,4675,7
20230905,092800,1973505,4675,4675,4675,4675,10
20230905,092700,1926755,4675,4660,4675,4660,2
20230905,092600,1917420,4650,4650,4650,4650,0
20230905,092500,1917420,4650,4650,4650,4650,0
20230905,092400,1917420,4650,4650,4650,4650,0
20230905,092300,1917420,4650,4650,4650,4650,0
20230905,092200,1917420,4650,4650,4650,4650,0
20230905,092100,1917420,4650,4650,4650,4650,0
20230905,092000,1917420,4650,4660,4680,4650,20
20230905,091900,1824260,4650,4650,4650,4650,0
20230905,091800,1824260,4650,4650,4650,4650,0
20230905,091700,1824260,4650,4650,4650,4650,0
20230905,091600,1824260,4650,4650,4650,4650,0
20230905,091500,1824260,4650,4650,4650,4650,140
20230905,091400,1173260,4650,4655,4655,4650,101
20230905,091300,703580,4665,4655,4665,4655,30
20230905,091200,563730,4660,4670,4670,4660,9
20230905,091100,521730,4670,4670,4670,4670,0
20230905,091000,521730,4670,4670,4670,4670,1
20230905,090900,517060,4670,4670,4670,4670,1
20230905,090800,512390,4680,4675,4680,4675,14
20230905,090700,446880,4655,4655,4655,4655,0
20230905,090600,446880,4655,4655,4655,4655,0
20230905,090500,446880,4655,4655,4655,4655,0
20230905,090400,446880,4655,4655,4655,4655,0
20230905,090300,446880,4655,4655,4655,4655,0
20230905,090200,446880,4655,4655,4655,4655,0
20230905,090100,446880,4655,4655,4655,4655,88
20230905,090000,37240,4655,4655,4655,4655,8