KissMeData/215480/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201800,116691100,3885,3885,3885,3885,2757
20230906,201700,116691100,3885,3885,3885,3885,0
20230906,201600,116691100,3885,3885,3885,3885,0
20230906,201500,116691100,3885,3885,3885,3885,0
20230906,201400,116691100,3885,3885,3885,3885,0
20230906,201300,116691100,3885,3885,3885,3885,0
20230906,201200,116691100,3885,3885,3885,3885,0
20230906,201100,116691100,3885,3885,3885,3885,0
20230906,201000,116691100,3885,3885,3885,3885,0
20230906,200900,116691100,3885,3885,3885,3885,0
20230906,200800,116691100,3885,3885,3885,3885,0
20230906,200700,116691100,3885,3885,3885,3885,0
20230906,200600,116691100,3885,3885,3885,3885,0
20230906,200500,116691100,3885,3885,3885,3885,0
20230906,200400,116691100,3885,3885,3885,3885,0
20230906,200300,116691100,3885,3885,3885,3885,0
20230906,200200,116691100,3885,3885,3885,3885,0
20230906,200100,116691100,3885,3885,3885,3885,0
20230906,200000,116691100,3885,3885,3885,3885,0
20230906,195900,116691100,3885,3885,3885,3885,0
20230906,195800,116691100,3885,3885,3885,3885,0
20230906,195700,116691100,3885,3885,3885,3885,0
20230906,195600,116691100,3885,3885,3885,3885,0
20230906,195500,116691100,3885,3885,3885,3885,0
20230906,195400,116691100,3885,3885,3885,3885,0
20230906,195300,116691100,3885,3885,3885,3885,0
20230906,195200,116691100,3885,3885,3885,3885,0
20230906,195100,116691100,3885,3885,3885,3885,0
20230906,195000,116691100,3885,3885,3885,3885,0
20230906,194900,116691100,3885,3885,3885,3885,0
20230906,194800,116691100,3885,3885,3885,3885,2757
20230906,194700,116691100,3885,3885,3885,3885,0
20230906,194600,116691100,3885,3885,3885,3885,0
20230906,194500,116691100,3885,3885,3885,3885,0
20230906,194400,116691100,3885,3885,3885,3885,0
20230906,194300,116691100,3885,3885,3885,3885,0
20230906,194200,116691100,3885,3885,3885,3885,0
20230906,194100,116691100,3885,3885,3885,3885,0
20230906,194000,116691100,3885,3885,3885,3885,0
20230906,193900,116691100,3885,3885,3885,3885,0
20230906,193800,116691100,3885,3885,3885,3885,0
20230906,193700,116691100,3885,3885,3885,3885,0
20230906,193600,116691100,3885,3885,3885,3885,0
20230906,193500,116691100,3885,3885,3885,3885,0
20230906,193400,116691100,3885,3885,3885,3885,0
20230906,193300,116691100,3885,3885,3885,3885,0
20230906,193200,116691100,3885,3885,3885,3885,0
20230906,193100,116691100,3885,3885,3885,3885,0
20230906,193000,116691100,3885,3885,3885,3885,0
20230906,192900,116691100,3885,3885,3885,3885,0
20230906,192800,116691100,3885,3885,3885,3885,0
20230906,192700,116691100,3885,3885,3885,3885,0
20230906,192600,116691100,3885,3885,3885,3885,0
20230906,192500,116691100,3885,3885,3885,3885,0
20230906,192400,116691100,3885,3885,3885,3885,0
20230906,192300,116691100,3885,3885,3885,3885,0
20230906,192200,116691100,3885,3885,3885,3885,0
20230906,192100,116691100,3885,3885,3885,3885,0
20230906,192000,116691100,3885,3885,3885,3885,0
20230906,191900,116691100,3885,3885,3885,3885,0
20230906,191800,116691100,3885,3885,3885,3885,2757
20230906,191700,116691100,3885,3885,3885,3885,0
20230906,191600,116691100,3885,3885,3885,3885,0
20230906,191500,116691100,3885,3885,3885,3885,0
20230906,191400,116691100,3885,3885,3885,3885,0
20230906,191300,116691100,3885,3885,3885,3885,0
20230906,191200,116691100,3885,3885,3885,3885,0
20230906,191100,116691100,3885,3885,3885,3885,0
20230906,191000,116691100,3885,3885,3885,3885,0
20230906,190900,116691100,3885,3885,3885,3885,0
20230906,190800,116691100,3885,3885,3885,3885,0
20230906,190700,116691100,3885,3885,3885,3885,0
20230906,190600,116691100,3885,3885,3885,3885,0
20230906,190500,116691100,3885,3885,3885,3885,0
20230906,190400,116691100,3885,3885,3885,3885,0
20230906,190300,116691100,3885,3885,3885,3885,0
20230906,190200,116691100,3885,3885,3885,3885,0
20230906,190100,116691100,3885,3885,3885,3885,0
20230906,190000,116691100,3885,3885,3885,3885,0
20230906,185900,116691100,3885,3885,3885,3885,0
20230906,185800,116691100,3885,3885,3885,3885,0
20230906,185700,116691100,3885,3885,3885,3885,0
20230906,185600,116691100,3885,3885,3885,3885,0
20230906,185500,116691100,3885,3885,3885,3885,0
20230906,185400,116691100,3885,3885,3885,3885,0
20230906,185300,116691100,3885,3885,3885,3885,0
20230906,185200,116691100,3885,3885,3885,3885,0
20230906,185100,116691100,3885,3885,3885,3885,0
20230906,185000,116691100,3885,3885,3885,3885,0
20230906,184900,116691100,3885,3885,3885,3885,0
20230906,184800,116691100,3885,3885,3885,3885,2757
20230906,184700,116691100,3885,3885,3885,3885,0
20230906,184600,116691100,3885,3885,3885,3885,0
20230906,184500,116691100,3885,3885,3885,3885,0
20230906,184400,116691100,3885,3885,3885,3885,0
20230906,184300,116691100,3885,3885,3885,3885,0
20230906,184200,116691100,3885,3885,3885,3885,0
20230906,184100,116691100,3885,3885,3885,3885,0
20230906,184000,116691100,3885,3885,3885,3885,0
20230906,183900,116691100,3885,3885,3885,3885,0
20230906,183800,116691100,3885,3885,3885,3885,0
20230906,183700,116691100,3885,3885,3885,3885,0
20230906,183600,116691100,3885,3885,3885,3885,0
20230906,183500,116691100,3885,3885,3885,3885,0
20230906,183400,116691100,3885,3885,3885,3885,0
20230906,183300,116691100,3885,3885,3885,3885,0
20230906,183200,116691100,3885,3885,3885,3885,0
20230906,183100,116691100,3885,3885,3885,3885,0
20230906,183000,116691100,3885,3885,3885,3885,0
20230906,182900,116691100,3885,3885,3885,3885,0
20230906,182800,116691100,3885,3885,3885,3885,0
20230906,182700,116691100,3885,3885,3885,3885,0
20230906,182600,116691100,3885,3885,3885,3885,0
20230906,182500,116691100,3885,3885,3885,3885,0
20230906,182400,116691100,3885,3885,3885,3885,0
20230906,182300,116691100,3885,3885,3885,3885,0
20230906,182200,116691100,3885,3885,3885,3885,0
20230906,182100,116691100,3885,3885,3885,3885,0
20230906,182000,116691100,3885,3885,3885,3885,0
20230906,181900,116691100,3885,3885,3885,3885,0
20230906,181800,116691100,3885,3885,3885,3885,2757
20230906,181700,116691100,3885,3885,3885,3885,0
20230906,181600,116691100,3885,3885,3885,3885,0
20230906,181500,116691100,3885,3885,3885,3885,0
20230906,181400,116691100,3885,3885,3885,3885,0
20230906,181300,116691100,3885,3885,3885,3885,0
20230906,181200,116691100,3885,3885,3885,3885,0
20230906,181100,116691100,3885,3885,3885,3885,0
20230906,181000,116691100,3885,3885,3885,3885,0
20230906,180900,116691100,3885,3885,3885,3885,0
20230906,180800,116691100,3885,3885,3885,3885,0
20230906,180700,116691100,3885,3885,3885,3885,0
20230906,180600,116691100,3885,3885,3885,3885,0
20230906,180500,116691100,3885,3885,3885,3885,0
20230906,180400,116691100,3885,3885,3885,3885,0
20230906,180300,116691100,3885,3885,3885,3885,0
20230906,180200,116691100,3885,3885,3885,3885,0
20230906,180100,116691100,3885,3885,3885,3885,0
20230906,180000,116691100,3885,3885,3885,3885,0
20230906,175900,116691100,3885,3885,3885,3885,0
20230906,175800,116691100,3885,3885,3885,3885,0
20230906,175700,116691100,3885,3885,3885,3885,0
20230906,175600,116691100,3885,3885,3885,3885,0
20230906,175500,116691100,3885,3885,3885,3885,0
20230906,175400,116691100,3885,3885,3885,3885,0
20230906,175300,116691100,3885,3885,3885,3885,0
20230906,175200,116691100,3885,3885,3885,3885,0
20230906,175100,116691100,3885,3885,3885,3885,0
20230906,175000,116691100,3885,3885,3885,3885,0
20230906,174900,116691100,3885,3885,3885,3885,0
20230906,174800,116691100,3885,3885,3885,3885,2757
20230906,174700,116691100,3885,3885,3885,3885,0
20230906,174600,116691100,3885,3885,3885,3885,0
20230906,174500,116691100,3885,3885,3885,3885,0
20230906,174400,116691100,3885,3885,3885,3885,0
20230906,174300,116691100,3885,3885,3885,3885,0
20230906,174200,116691100,3885,3885,3885,3885,0
20230906,174100,116691100,3885,3885,3885,3885,0
20230906,174000,116691100,3885,3885,3885,3885,0
20230906,173900,116691100,3885,3885,3885,3885,0
20230906,173800,116691100,3885,3885,3885,3885,0
20230906,173700,116691100,3885,3885,3885,3885,0
20230906,173600,116691100,3885,3885,3885,3885,0
20230906,173500,116691100,3885,3885,3885,3885,0
20230906,173400,116691100,3885,3885,3885,3885,0
20230906,173300,116691100,3885,3885,3885,3885,0
20230906,173200,116691100,3885,3885,3885,3885,0
20230906,173100,116691100,3885,3885,3885,3885,0
20230906,173000,116691100,3885,3885,3885,3885,0
20230906,172900,116691100,3885,3885,3885,3885,0
20230906,172800,116691100,3885,3885,3885,3885,0
20230906,172700,116691100,3885,3885,3885,3885,0
20230906,172600,116691100,3885,3885,3885,3885,0
20230906,172500,116691100,3885,3885,3885,3885,0
20230906,172400,116691100,3885,3885,3885,3885,0
20230906,172300,116691100,3885,3885,3885,3885,0
20230906,172200,116691100,3885,3885,3885,3885,0
20230906,172100,116691100,3885,3885,3885,3885,0
20230906,172000,116691100,3885,3885,3885,3885,0
20230906,171900,116691100,3885,3885,3885,3885,0
20230906,171800,116691100,3885,3885,3885,3885,2757
20230906,171700,116691100,3885,3885,3885,3885,0
20230906,171600,116691100,3885,3885,3885,3885,0
20230906,171500,116691100,3885,3885,3885,3885,0
20230906,171400,116691100,3885,3885,3885,3885,0
20230906,171300,116691100,3885,3885,3885,3885,0
20230906,171200,116691100,3885,3885,3885,3885,0
20230906,171100,116691100,3885,3885,3885,3885,0
20230906,171000,116691100,3885,3885,3885,3885,0
20230906,170900,116691100,3885,3885,3885,3885,0
20230906,170800,116691100,3885,3885,3885,3885,0
20230906,170700,116691100,3885,3885,3885,3885,0
20230906,170600,116691100,3885,3885,3885,3885,0
20230906,170500,116691100,3885,3885,3885,3885,0
20230906,170400,116691100,3885,3885,3885,3885,0
20230906,170300,116691100,3885,3885,3885,3885,0
20230906,170200,116691100,3885,3885,3885,3885,0
20230906,170100,116691100,3885,3885,3885,3885,0
20230906,170000,116691100,3885,3885,3885,3885,0
20230906,165900,116691100,3885,3885,3885,3885,0
20230906,165800,116691100,3885,3885,3885,3885,0
20230906,165700,116691100,3885,3885,3885,3885,0
20230906,165600,116691100,3885,3885,3885,3885,0
20230906,165500,116691100,3885,3885,3885,3885,0
20230906,165400,116691100,3885,3885,3885,3885,0
20230906,165300,116691100,3885,3885,3885,3885,0
20230906,165200,116691100,3885,3885,3885,3885,0
20230906,165100,116691100,3885,3885,3885,3885,0
20230906,165000,116691100,3885,3885,3885,3885,0
20230906,164900,116691100,3885,3885,3885,3885,0
20230906,164800,116691100,3885,3885,3885,3885,2757
20230906,164700,116691100,3885,3885,3885,3885,0
20230906,164600,116691100,3885,3885,3885,3885,0
20230906,164500,116691100,3885,3885,3885,3885,0
20230906,164400,116691100,3885,3885,3885,3885,0
20230906,164300,116691100,3885,3885,3885,3885,0
20230906,164200,116691100,3885,3885,3885,3885,0
20230906,164100,116691100,3885,3885,3885,3885,0
20230906,164000,116691100,3885,3885,3885,3885,0
20230906,163900,116691100,3885,3885,3885,3885,0
20230906,163800,116691100,3885,3885,3885,3885,0
20230906,163700,116691100,3885,3885,3885,3885,0
20230906,163600,116691100,3885,3885,3885,3885,0
20230906,163500,116691100,3885,3885,3885,3885,0
20230906,163400,116691100,3885,3885,3885,3885,0
20230906,163300,116691100,3885,3885,3885,3885,0
20230906,163200,116691100,3885,3885,3885,3885,0
20230906,163100,116691100,3885,3885,3885,3885,0
20230906,163000,116691100,3885,3885,3885,3885,0
20230906,162900,116691100,3885,3885,3885,3885,0
20230906,162800,116691100,3885,3885,3885,3885,0
20230906,162700,116691100,3885,3885,3885,3885,0
20230906,162600,116691100,3885,3885,3885,3885,0
20230906,162500,116691100,3885,3885,3885,3885,0
20230906,162400,116691100,3885,3885,3885,3885,0
20230906,162300,116691100,3885,3885,3885,3885,0
20230906,162200,116691100,3885,3885,3885,3885,0
20230906,162100,116691100,3885,3885,3885,3885,0
20230906,162000,116691100,3885,3885,3885,3885,0
20230906,161900,116691100,3885,3885,3885,3885,0
20230906,161800,116691100,3885,3885,3885,3885,2757
20230906,161700,116691100,3885,3885,3885,3885,0
20230906,161600,116691100,3885,3885,3885,3885,0
20230906,161500,116691100,3885,3885,3885,3885,0
20230906,161400,116691100,3885,3885,3885,3885,0
20230906,161300,116691100,3885,3885,3885,3885,0
20230906,161200,116691100,3885,3885,3885,3885,0
20230906,161100,116691100,3885,3885,3885,3885,0
20230906,161000,116691100,3885,3885,3885,3885,0
20230906,160900,116691100,3885,3885,3885,3885,0
20230906,160800,116691100,3885,3885,3885,3885,0
20230906,160700,116691100,3885,3885,3885,3885,0
20230906,160600,116691100,3885,3885,3885,3885,0
20230906,160500,116691100,3885,3885,3885,3885,0
20230906,160400,116691100,3885,3885,3885,3885,0
20230906,160300,116691100,3885,3885,3885,3885,0
20230906,160200,116691100,3885,3885,3885,3885,0
20230906,160100,116691100,3885,3885,3885,3885,0
20230906,160000,116691100,3885,3885,3885,3885,0
20230906,155900,116691100,3885,3885,3885,3885,0
20230906,155800,116691100,3885,3885,3885,3885,0
20230906,155700,116691100,3885,3885,3885,3885,0
20230906,155600,116691100,3885,3885,3885,3885,0
20230906,155500,116691100,3885,3885,3885,3885,0
20230906,155400,116691100,3885,3885,3885,3885,0
20230906,155300,116691100,3885,3885,3885,3885,0
20230906,155200,116691100,3885,3885,3885,3885,0
20230906,155100,116691100,3885,3885,3885,3885,0
20230906,155000,116691100,3885,3885,3885,3885,0
20230906,154900,116691100,3885,3885,3885,3885,0
20230906,154800,116691100,3885,3885,3885,3885,2757
20230906,154700,116691100,3885,3885,3885,3885,0
20230906,154600,116691100,3885,3885,3885,3885,0
20230906,154500,116691100,3885,3885,3885,3885,0
20230906,154400,116691100,3885,3885,3885,3885,0
20230906,154300,116691100,3885,3885,3885,3885,0
20230906,154200,116691100,3885,3885,3885,3885,0
20230906,154100,116691100,3885,3885,3885,3885,0
20230906,154000,116691100,3885,3885,3885,3885,0
20230906,153900,116691100,3885,3885,3885,3885,0
20230906,153800,116691100,3885,3885,3885,3885,0
20230906,153700,116691100,3885,3885,3885,3885,0
20230906,153600,116691100,3885,3885,3885,3885,0
20230906,153500,116691100,3885,3885,3885,3885,0
20230906,153400,116691100,3885,3885,3885,3885,0
20230906,153300,116691100,3885,3885,3885,3885,0
20230906,153200,116691100,3885,3885,3885,3885,0
20230906,153100,116691100,3885,3885,3885,3885,0
20230906,153000,116691100,3885,3885,3885,3885,2757
20230906,152900,105980155,3905,3905,3905,3905,0
20230906,152800,105980155,3905,3905,3905,3905,0
20230906,152700,105980155,3905,3905,3905,3905,0
20230906,152600,105980155,3905,3905,3905,3905,0
20230906,152500,105980155,3905,3905,3905,3905,0
20230906,152400,105980155,3905,3905,3905,3905,0
20230906,152300,105980155,3905,3905,3905,3905,0
20230906,152200,105980155,3905,3905,3905,3905,0
20230906,152100,105980155,3905,3905,3905,3905,0
20230906,152000,105980155,3905,3905,3905,3905,0
20230906,151900,105980155,3905,3935,3935,3900,3495
20230906,151800,92317635,3965,3965,3965,3965,0
20230906,151700,92317635,3965,3965,3965,3965,0
20230906,151600,92317635,3965,3965,3965,3965,1
20230906,151500,92313670,3965,3965,3965,3965,0
20230906,151400,92313670,3965,3965,3965,3965,0
20230906,151300,92313670,3965,3965,3965,3965,9
20230906,151200,92277985,3935,3940,3940,3935,65
20230906,151100,92022195,3975,3975,3975,3975,0
20230906,151000,92022195,3975,3975,3975,3975,0
20230906,150900,92022195,3975,3975,3975,3975,0
20230906,150800,92022195,3975,3975,3975,3975,0
20230906,150700,92022195,3975,3970,3975,3970,23
20230906,150600,91930775,3935,3935,3935,3935,200
20230906,150500,91143775,3970,3970,3970,3970,0
20230906,150400,91143775,3970,3970,3970,3970,0
20230906,150300,91143775,3970,3970,3970,3970,0
20230906,150200,91143775,3970,3970,3970,3970,1
20230906,150100,91139805,3930,3935,3935,3930,1000
20230906,150000,87206760,3930,3930,3930,3930,0
20230906,145900,87206760,3930,3965,3965,3930,100
20230906,145800,86812135,3965,3965,3965,3965,0
20230906,145700,86812135,3965,3985,3985,3965,3
20230906,145600,86800210,3995,4015,4015,3995,7
20230906,145500,86772155,4005,3930,4045,3920,453
20230906,145400,84969370,3925,3960,3960,3925,512
20230906,145300,82958775,3925,3925,3925,3925,0
20230906,145200,82958775,3925,3925,3925,3925,70
20230906,145100,82684025,3930,3930,3930,3925,156
20230906,145000,82071260,3930,3930,3930,3930,0
20230906,144900,82071260,3930,3940,3940,3930,2210
20230906,144800,73381950,3940,3940,3940,3940,0
20230906,144700,73381950,3940,3940,3940,3940,0
20230906,144600,73381950,3940,3940,3940,3940,0
20230906,144500,73381950,3940,3940,3940,3940,37
20230906,144400,73236170,3940,3940,3940,3940,0
20230906,144300,73236170,3940,3940,3940,3940,0
20230906,144200,73236170,3940,3940,3940,3940,10
20230906,144100,73196770,3940,3940,3940,3940,5
20230906,144000,73177070,3935,3935,3935,3935,0
20230906,143900,73177070,3935,3935,3935,3935,0
20230906,143800,73177070,3935,3935,3935,3935,0
20230906,143700,73177070,3935,3935,3935,3935,0
20230906,143600,73177070,3935,3935,3935,3935,0
20230906,143500,73177070,3935,3935,3935,3935,0
20230906,143400,73177070,3935,3935,3935,3935,0
20230906,143300,73177070,3935,3935,3935,3935,0
20230906,143200,73177070,3935,3935,3935,3935,0
20230906,143100,73177070,3935,3935,3935,3935,0
20230906,143000,73177070,3935,3935,3935,3935,4
20230906,142900,73161330,3935,3935,3935,3935,0
20230906,142800,73161330,3935,3935,3935,3935,0
20230906,142700,73161330,3935,3935,3935,3935,80
20230906,142600,72846530,3940,3940,3940,3940,343
20230906,142500,71495110,3960,3960,3960,3960,0
20230906,142400,71495110,3960,3960,3960,3960,0
20230906,142300,71495110,3960,3960,3960,3960,0
20230906,142200,71495110,3960,3960,3960,3960,0
20230906,142100,71495110,3960,3960,3960,3960,0
20230906,142000,71495110,3960,3960,3960,3960,0
20230906,141900,71495110,3960,3960,3960,3960,14
20230906,141800,71439670,3960,3960,3960,3960,0
20230906,141700,71439670,3960,3960,3960,3960,0
20230906,141600,71439670,3960,3960,3960,3960,0
20230906,141500,71439670,3960,3960,3960,3960,0
20230906,141400,71439670,3960,3960,3960,3960,0
20230906,141300,71439670,3960,3960,3960,3960,0
20230906,141200,71439670,3960,3960,3960,3960,0
20230906,141100,71439670,3960,3960,3960,3960,2
20230906,141000,71431750,3960,3960,3960,3960,0
20230906,140900,71431750,3960,3940,3960,3940,761
20230906,140800,68421730,3940,3940,3945,3940,492
20230906,140700,66483245,3940,3945,3945,3940,333
20230906,140600,65169620,3945,3945,3945,3945,0
20230906,140500,65169620,3945,3945,3945,3945,0
20230906,140400,65169620,3945,3945,3945,3945,0
20230906,140300,65169620,3945,3945,3945,3945,246
20230906,140200,64199150,3945,3945,3945,3945,0
20230906,140100,64199150,3945,3945,3945,3945,91
20230906,140000,63840155,3950,3950,3950,3950,0
20230906,135900,63840155,3950,3950,3950,3950,0
20230906,135800,63840155,3950,3950,3950,3950,0
20230906,135700,63840155,3950,3950,3950,3950,63
20230906,135600,63591305,3950,3950,3950,3950,0
20230906,135500,63591305,3950,3950,3950,3950,0
20230906,135400,63591305,3950,3950,3950,3950,0
20230906,135300,63591305,3950,3950,3950,3950,5
20230906,135200,63571555,3945,3945,3945,3945,0
20230906,135100,63571555,3945,3945,3945,3945,0
20230906,135000,63571555,3945,3945,3945,3945,0
20230906,134900,63571555,3945,3945,3945,3945,0
20230906,134800,63571555,3945,3945,3945,3945,2
20230906,134700,63563665,3945,3945,3945,3945,0
20230906,134600,63563665,3945,3945,3945,3945,0
20230906,134500,63563665,3945,3945,3945,3945,0
20230906,134400,63563665,3945,3945,3945,3945,100
20230906,134300,63169165,3950,3950,3950,3950,0
20230906,134200,63169165,3950,3950,3950,3950,0
20230906,134100,63169165,3950,3950,3950,3950,0
20230906,134000,63169165,3950,3950,3950,3950,100
20230906,133900,62774165,3955,3955,3955,3955,5
20230906,133800,62754390,3945,3945,3945,3945,70
20230906,133700,62478240,3940,3940,3940,3940,0
20230906,133600,62478240,3940,3940,3940,3940,155
20230906,133500,61867540,3955,3955,3955,3955,0
20230906,133400,61867540,3955,3955,3955,3955,0
20230906,133300,61867540,3955,3955,3955,3955,0
20230906,133200,61867540,3955,3955,3955,3955,0
20230906,133100,61867540,3955,3955,3955,3955,0
20230906,133000,61867540,3955,3955,3955,3955,0
20230906,132900,61867540,3955,3955,3955,3955,0
20230906,132800,61867540,3955,3955,3955,3955,0
20230906,132700,61867540,3955,3955,3955,3955,0
20230906,132600,61867540,3955,3955,3955,3955,0
20230906,132500,61867540,3955,3955,3955,3955,0
20230906,132400,61867540,3955,3955,3955,3955,0
20230906,132300,61867540,3955,3960,3960,3955,65
20230906,132200,61610460,3955,3955,3955,3955,0
20230906,132100,61610460,3955,3955,3955,3955,37
20230906,132000,61464125,3955,3955,3955,3955,0
20230906,131900,61464125,3955,3955,3955,3955,0
20230906,131800,61464125,3955,3945,3955,3945,600
20230906,131700,59091285,3940,3935,3940,3935,1333
20230906,131600,53840315,3935,3935,3935,3935,0
20230906,131500,53840315,3935,3935,3935,3935,0
20230906,131400,53840315,3935,3935,3935,3935,91
20230906,131300,53482230,3935,3935,3935,3935,0
20230906,131200,53482230,3935,3935,3935,3935,0
20230906,131100,53482230,3935,3935,3935,3935,0
20230906,131000,53482230,3935,3935,3935,3935,0
20230906,130900,53482230,3935,3935,3935,3935,277
20230906,130800,52392235,3940,3940,3940,3940,51
20230906,130700,52191295,3940,3940,3940,3940,0
20230906,130600,52191295,3940,3940,3940,3940,136
20230906,130500,51655455,3940,3940,3940,3940,0
20230906,130400,51655455,3940,3940,3940,3940,0
20230906,130300,51655455,3940,3940,3940,3940,0
20230906,130200,51655455,3940,3940,3940,3940,1
20230906,130100,51651515,3935,3935,3935,3935,0
20230906,130000,51651515,3935,3935,3935,3935,0
20230906,125900,51651515,3935,3935,3935,3935,467
20230906,125800,49813870,3935,3935,3935,3935,35
20230906,125700,49676145,3935,3940,3940,3935,407
20230906,125600,48074575,3955,3955,3955,3955,0
20230906,125500,48074575,3955,3955,3955,3955,0
20230906,125400,48074575,3955,3955,3955,3955,228
20230906,125300,47172835,3945,3945,3945,3945,1
20230906,125200,47168890,3955,3940,3955,3940,2
20230906,125100,47160995,3940,3940,3940,3940,0
20230906,125000,47160995,3940,3935,3940,3930,203
20230906,124900,46361975,3940,3945,3945,3940,251
20230906,124800,45372525,3945,3945,3945,3945,0
20230906,124700,45372525,3945,3945,3945,3945,0
20230906,124600,45372525,3945,3945,3945,3945,11
20230906,124500,45329130,3945,3955,3955,3945,479
20230906,124400,43437140,3955,3955,3955,3955,0
20230906,124300,43437140,3955,3955,3955,3955,0
20230906,124200,43437140,3955,3955,3955,3955,0
20230906,124100,43437140,3955,3955,3955,3955,15
20230906,124000,43377815,3955,3955,3955,3955,0
20230906,123900,43377815,3955,3955,3955,3955,0
20230906,123800,43377815,3955,3955,3955,3955,126
20230906,123700,42879485,3955,3955,3955,3955,323
20230906,123600,41602020,3955,3955,3955,3955,0
20230906,123500,41602020,3955,3955,3955,3955,0
20230906,123400,41602020,3955,3955,3955,3955,0
20230906,123300,41602020,3955,3955,3955,3955,177
20230906,123200,40901985,3955,3955,3955,3955,1
20230906,123100,40898030,3955,3955,3955,3955,0
20230906,123000,40898030,3955,3955,3955,3955,0
20230906,122900,40898030,3955,3955,3955,3955,0
20230906,122800,40898030,3955,3955,3955,3955,0
20230906,122700,40898030,3955,3955,3955,3955,0
20230906,122600,40898030,3955,3955,3955,3955,0
20230906,122500,40898030,3955,3955,3955,3955,5
20230906,122400,40878255,3955,3955,3955,3955,5
20230906,122300,40858480,3955,3955,3955,3955,0
20230906,122200,40858480,3955,3955,3955,3955,12
20230906,122100,40811020,3955,3955,3955,3955,30
20230906,122000,40692370,3955,3955,3955,3955,46
20230906,121900,40510440,3960,3965,3965,3960,84
20230906,121800,40177740,3970,3970,3970,3970,0
20230906,121700,40177740,3970,3970,3970,3970,0
20230906,121600,40177740,3970,3970,3970,3970,12
20230906,121500,40130100,3970,3970,3970,3970,0
20230906,121400,40130100,3970,3970,3970,3970,0
20230906,121300,40130100,3970,3970,3970,3970,0
20230906,121200,40130100,3970,3970,3970,3970,0
20230906,121100,40130100,3970,3970,3970,3970,0
20230906,121000,40130100,3970,3970,3970,3970,0
20230906,120900,40130100,3970,3970,3970,3970,0
20230906,120800,40130100,3970,3970,3970,3970,0
20230906,120700,40130100,3970,3970,3970,3970,0
20230906,120600,40130100,3970,3970,3970,3970,0
20230906,120500,40130100,3970,3970,3970,3970,0
20230906,120400,40130100,3970,3970,3970,3970,0
20230906,120300,40130100,3970,3970,3970,3970,0
20230906,120200,40130100,3970,3970,3970,3970,0
20230906,120100,40130100,3970,3970,3970,3970,0
20230906,120000,40130100,3970,3970,3970,3970,0
20230906,115900,40130100,3970,3970,3970,3970,0
20230906,115800,40130100,3970,3970,3970,3970,0
20230906,115700,40130100,3970,3970,3970,3970,0
20230906,115600,40130100,3970,3970,3970,3970,0
20230906,115500,40130100,3970,3970,3970,3970,0
20230906,115400,40130100,3970,3970,3970,3970,0
20230906,115300,40130100,3970,3960,3970,3960,120
20230906,115200,39654180,3960,3960,3960,3960,400
20230906,115100,38070180,3955,3955,3955,3955,11
20230906,115000,38026675,3945,3945,3945,3945,0
20230906,114900,38026675,3945,3945,3945,3945,0
20230906,114800,38026675,3945,3945,3945,3945,0
20230906,114700,38026675,3945,3950,3950,3945,982
20230906,114600,34152435,3945,3945,3945,3945,0
20230906,114500,34152435,3945,3945,3945,3945,0
20230906,114400,34152435,3945,3945,3945,3945,0
20230906,114300,34152435,3945,3945,3945,3945,0
20230906,114200,34152435,3945,3945,3945,3945,0
20230906,114100,34152435,3945,3945,3945,3945,0
20230906,114000,34152435,3945,3945,3945,3945,0
20230906,113900,34152435,3945,3945,3945,3945,0
20230906,113800,34152435,3945,3945,3945,3945,148
20230906,113700,33568575,3950,3950,3950,3950,0
20230906,113600,33568575,3950,3950,3950,3950,12
20230906,113500,33521175,3950,3950,3950,3950,0
20230906,113400,33521175,3950,3950,3950,3950,65
20230906,113300,33264425,3950,3950,3950,3950,0
20230906,113200,33264425,3950,3950,3950,3950,90
20230906,113100,32908925,3955,3955,3955,3955,0
20230906,113000,32908925,3955,3955,3955,3955,9
20230906,112900,32873330,3945,3945,3945,3945,30
20230906,112800,32754980,3945,3945,3945,3945,10
20230906,112700,32715530,3955,3955,3955,3955,0
20230906,112600,32715530,3955,3950,3955,3950,1204
20230906,112500,27959710,3955,3955,3955,3955,20
20230906,112400,27880610,3955,3955,3955,3955,0
20230906,112300,27880610,3955,3960,3960,3955,40
20230906,112200,27722290,3965,3965,3965,3965,0
20230906,112100,27722290,3965,3965,3965,3965,0
20230906,112000,27722290,3965,3965,3965,3965,1
20230906,111900,27718325,3970,3970,3970,3970,0
20230906,111800,27718325,3970,3970,3970,3970,0
20230906,111700,27718325,3970,3970,3970,3970,0
20230906,111600,27718325,3970,3970,3970,3970,0
20230906,111500,27718325,3970,3970,3970,3970,0
20230906,111400,27718325,3970,3970,3970,3970,0
20230906,111300,27718325,3970,3970,3970,3970,12
20230906,111200,27670685,3950,3950,3950,3950,0
20230906,111100,27670685,3950,3950,3950,3950,0
20230906,111000,27670685,3950,3950,3950,3950,0
20230906,110900,27670685,3950,3950,3950,3950,0
20230906,110800,27670685,3950,3950,3950,3950,0
20230906,110700,27670685,3950,3960,3960,3950,416
20230906,110600,26027415,3950,3950,3950,3950,0
20230906,110500,26027415,3950,3965,3965,3950,491
20230906,110400,24084820,3970,3970,3970,3970,0
20230906,110300,24084820,3970,3970,3970,3970,23
20230906,110200,23993510,3970,3970,3970,3970,0
20230906,110100,23993510,3970,3970,3970,3970,12
20230906,110000,23945870,3970,3970,3970,3970,0
20230906,105900,23945870,3970,3970,3970,3970,40
20230906,105800,23787070,3975,3975,3975,3975,0
20230906,105700,23787070,3975,3975,3975,3975,0
20230906,105600,23787070,3975,3975,3975,3975,0
20230906,105500,23787070,3975,3975,3975,3975,1
20230906,105400,23783095,3960,3960,3960,3960,0
20230906,105300,23783095,3960,3955,3960,3955,52
20230906,105200,23577225,3960,3960,3960,3960,0
20230906,105100,23577225,3960,3960,3960,3960,28
20230906,105000,23466345,3955,3955,3955,3955,0
20230906,104900,23466345,3955,3960,3960,3955,335
20230906,104800,22141410,3950,3950,3950,3950,0
20230906,104700,22141410,3950,3950,3950,3950,0
20230906,104600,22141410,3950,3950,3950,3950,0
20230906,104500,22141410,3950,3950,3950,3950,0
20230906,104400,22141410,3950,3955,3955,3950,100
20230906,104300,21746330,3955,3980,3980,3955,302
20230906,104200,20549200,3990,3990,3990,3990,50
20230906,104100,20349700,3990,3990,3990,3990,0
20230906,104000,20349700,3990,3990,3990,3990,0
20230906,103900,20349700,3990,3990,3990,3990,1
20230906,103800,20345710,3970,3970,3970,3970,0
20230906,103700,20345710,3970,3970,3970,3970,0
20230906,103600,20345710,3970,3970,3970,3970,0
20230906,103500,20345710,3970,3970,3970,3970,0
20230906,103400,20345710,3970,3970,3970,3970,0
20230906,103300,20345710,3970,3970,3970,3970,0
20230906,103200,20345710,3970,3970,3970,3970,0
20230906,103100,20345710,3970,3970,3970,3970,0
20230906,103000,20345710,3970,3970,3970,3970,0
20230906,102900,20345710,3970,3970,3970,3970,0
20230906,102800,20345710,3970,3970,3970,3970,4
20230906,102700,20329830,3970,3970,3970,3970,1
20230906,102600,20325860,3985,3985,3985,3985,8
20230906,102500,20293980,3980,3980,3980,3980,9
20230906,102400,20258160,3970,3970,3970,3970,38
20230906,102300,20107300,3970,3975,3975,3970,792
20230906,102200,16963055,3970,3970,3970,3970,0
20230906,102100,16963055,3970,3970,3970,3970,0
20230906,102000,16963055,3970,3970,3970,3970,0
20230906,101900,16963055,3970,3970,3970,3970,0
20230906,101800,16963055,3970,3970,3970,3970,63
20230906,101700,16712945,3970,3975,3975,3970,298
20230906,101600,15529265,3980,3985,3985,3980,499
20230906,101500,13543185,3980,3980,3980,3980,0
20230906,101400,13543185,3980,3980,3980,3980,70
20230906,101300,13264585,3985,3985,3985,3985,10
20230906,101200,13224735,3985,3985,3985,3985,0
20230906,101100,13224735,3985,3985,3985,3985,12
20230906,101000,13176915,3985,3985,3985,3985,500
20230906,100900,11184415,3985,3990,3990,3985,34
20230906,100800,11048915,3990,3995,3995,3990,489
20230906,100700,9096235,4000,4000,4000,4000,0
20230906,100600,9096235,4000,4000,4000,4000,12
20230906,100500,9048235,3995,3995,3995,3995,0
20230906,100400,9048235,3995,3995,3995,3995,0
20230906,100300,9048235,3995,4000,4000,3995,30
20230906,100200,8928270,4010,4010,4010,4010,6
20230906,100100,8904210,4000,4000,4000,4000,605
20230906,100000,6484210,4000,4000,4000,4000,0
20230906,095900,6484210,4000,4000,4000,4000,1
20230906,095800,6480210,3995,3995,3995,3995,5
20230906,095700,6460235,3995,3995,3995,3995,0
20230906,095600,6460235,3995,3995,3995,3995,11
20230906,095500,6416290,4000,4000,4000,4000,0
20230906,095400,6416290,4000,4000,4000,4000,0
20230906,095300,6416290,4000,4000,4000,4000,1
20230906,095200,6412290,3995,3995,3995,3995,5
20230906,095100,6392315,3995,3995,3995,3995,0
20230906,095000,6392315,3995,3995,3995,3995,0
20230906,094900,6392315,3995,3995,3995,3995,0
20230906,094800,6392315,3995,3995,3995,3995,29
20230906,094700,6276460,3990,3990,3990,3990,0
20230906,094600,6276460,3990,3990,3990,3990,12
20230906,094500,6228580,3990,3990,3990,3990,12
20230906,094400,6180700,3985,3985,3985,3985,0
20230906,094300,6180700,3985,3985,3985,3985,0
20230906,094200,6180700,3985,3985,3985,3985,0
20230906,094100,6180700,3985,3985,3985,3985,3
20230906,094000,6168745,3985,3985,3985,3985,0
20230906,093900,6168745,3985,3985,3985,3985,1
20230906,093800,6164760,3985,3990,3990,3985,31
20230906,093700,6041175,3995,3995,3995,3995,1
20230906,093600,6037180,3995,4000,4000,3995,13
20230906,093500,5985185,4000,4000,4000,4000,0
20230906,093400,5985185,4000,4000,4000,4000,0
20230906,093300,5985185,4000,4000,4000,4000,0
20230906,093200,5985185,4000,4015,4015,4000,80
20230906,093100,5664285,4030,4030,4030,4030,0
20230906,093000,5664285,4030,4030,4030,4030,124
20230906,092900,5164565,4030,4030,4030,4030,0
20230906,092800,5164565,4030,4030,4030,4030,0
20230906,092700,5164565,4030,4030,4030,4030,0
20230906,092600,5164565,4030,4030,4030,4030,0
20230906,092500,5164565,4030,4030,4030,4030,0
20230906,092400,5164565,4030,4030,4030,4030,4
20230906,092300,5148445,4025,4025,4025,4025,0
20230906,092200,5148445,4025,4025,4025,4025,1
20230906,092100,5144420,4015,4015,4015,4015,0
20230906,092000,5144420,4015,4015,4015,4015,0
20230906,091900,5144420,4015,4015,4015,4015,0
20230906,091800,5144420,4015,4015,4015,4015,0
20230906,091700,5144420,4015,4015,4015,4015,0
20230906,091600,5144420,4015,4015,4015,4015,6
20230906,091500,5120330,4010,4010,4010,4010,0
20230906,091400,5120330,4010,4010,4010,4010,0
20230906,091300,5120330,4010,4010,4010,4010,149
20230906,091200,4522840,3995,3995,3995,3995,0
20230906,091100,4522840,3995,3995,3995,3995,0
20230906,091000,4522840,3995,3995,3995,3995,201
20230906,090900,3719845,3995,3995,3995,3995,0
20230906,090800,3719845,3995,3995,3995,3995,0
20230906,090700,3719845,3995,3995,3995,3995,0
20230906,090600,3719845,3995,3995,3995,3995,0
20230906,090500,3719845,3995,3995,3995,3995,79
20230906,090400,3404240,4000,4000,4000,4000,0
20230906,090300,3404240,4000,4000,4000,4000,0
20230906,090200,3404240,4000,4000,4000,4000,0
20230906,090100,3404240,4000,4000,4000,4000,0
20230906,090000,3404240,4000,4010,4010,4000,849