KissMeData/033320/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190900,753608185,4500,4500,4500,4500,2195
20230907,190800,753608185,4500,4500,4500,4500,0
20230907,190700,753608185,4500,4500,4500,4500,0
20230907,190600,753608185,4500,4500,4500,4500,0
20230907,190500,753608185,4500,4500,4500,4500,0
20230907,190400,753608185,4500,4500,4500,4500,0
20230907,190300,753608185,4500,4500,4500,4500,0
20230907,190200,753608185,4500,4500,4500,4500,0
20230907,190100,753608185,4500,4500,4500,4500,0
20230907,190000,753608185,4500,4500,4500,4500,0
20230907,185900,753608185,4500,4500,4500,4500,0
20230907,185800,753608185,4500,4500,4500,4500,0
20230907,185700,753608185,4500,4500,4500,4500,0
20230907,185600,753608185,4500,4500,4500,4500,0
20230907,185500,753608185,4500,4500,4500,4500,0
20230907,185400,753608185,4500,4500,4500,4500,0
20230907,185300,753608185,4500,4500,4500,4500,0
20230907,185200,753608185,4500,4500,4500,4500,0
20230907,185100,753608185,4500,4500,4500,4500,0
20230907,185000,753608185,4500,4500,4500,4500,0
20230907,184900,753608185,4500,4500,4500,4500,0
20230907,184800,753608185,4500,4500,4500,4500,0
20230907,184700,753608185,4500,4500,4500,4500,0
20230907,184600,753608185,4500,4500,4500,4500,0
20230907,184500,753608185,4500,4500,4500,4500,0
20230907,184400,753608185,4500,4500,4500,4500,0
20230907,184300,753608185,4500,4500,4500,4500,0
20230907,184200,753608185,4500,4500,4500,4500,0
20230907,184100,753608185,4500,4500,4500,4500,0
20230907,184000,753608185,4500,4500,4500,4500,0
20230907,183900,753608185,4500,4500,4500,4500,2195
20230907,183800,753608185,4500,4500,4500,4500,0
20230907,183700,753608185,4500,4500,4500,4500,0
20230907,183600,753608185,4500,4500,4500,4500,0
20230907,183500,753608185,4500,4500,4500,4500,0
20230907,183400,753608185,4500,4500,4500,4500,0
20230907,183300,753608185,4500,4500,4500,4500,0
20230907,183200,753608185,4500,4500,4500,4500,0
20230907,183100,753608185,4500,4500,4500,4500,0
20230907,183000,753608185,4500,4500,4500,4500,0
20230907,182900,753608185,4500,4500,4500,4500,0
20230907,182800,753608185,4500,4500,4500,4500,0
20230907,182700,753608185,4500,4500,4500,4500,0
20230907,182600,753608185,4500,4500,4500,4500,0
20230907,182500,753608185,4500,4500,4500,4500,0
20230907,182400,753608185,4500,4500,4500,4500,0
20230907,182300,753608185,4500,4500,4500,4500,0
20230907,182200,753608185,4500,4500,4500,4500,0
20230907,182100,753608185,4500,4500,4500,4500,0
20230907,182000,753608185,4500,4500,4500,4500,0
20230907,181900,753608185,4500,4500,4500,4500,0
20230907,181800,753608185,4500,4500,4500,4500,0
20230907,181700,753608185,4500,4500,4500,4500,0
20230907,181600,753608185,4500,4500,4500,4500,0
20230907,181500,753608185,4500,4500,4500,4500,0
20230907,181400,753608185,4500,4500,4500,4500,0
20230907,181300,753608185,4500,4500,4500,4500,0
20230907,181200,753608185,4500,4500,4500,4500,0
20230907,181100,753608185,4500,4500,4500,4500,0
20230907,181000,753608185,4500,4500,4500,4500,0
20230907,180900,753608185,4500,4500,4500,4500,2195
20230907,180800,753608185,4500,4500,4500,4500,0
20230907,180700,753608185,4500,4500,4500,4500,0
20230907,180600,753608185,4500,4500,4500,4500,0
20230907,180500,753608185,4500,4500,4500,4500,0
20230907,180400,753608185,4500,4500,4500,4500,0
20230907,180300,753608185,4500,4500,4500,4500,0
20230907,180200,753608185,4500,4500,4500,4500,0
20230907,180100,753608185,4500,4500,4500,4500,0
20230907,180000,753608185,4500,4500,4500,4500,0
20230907,175900,753608185,4500,4500,4500,4500,0
20230907,175800,753608185,4500,4500,4500,4500,0
20230907,175700,753608185,4500,4500,4500,4500,0
20230907,175600,753608185,4500,4500,4500,4500,0
20230907,175500,753608185,4500,4500,4500,4500,0
20230907,175400,753608185,4500,4500,4500,4500,0
20230907,175300,753608185,4500,4500,4500,4500,0
20230907,175200,753608185,4500,4500,4500,4500,0
20230907,175100,753608185,4500,4500,4500,4500,0
20230907,175000,753608185,4500,4500,4500,4500,0
20230907,174900,753608185,4500,4500,4500,4500,0
20230907,174800,753608185,4500,4500,4500,4500,0
20230907,174700,753608185,4500,4500,4500,4500,0
20230907,174600,753608185,4500,4500,4500,4500,0
20230907,174500,753608185,4500,4500,4500,4500,0
20230907,174400,753608185,4500,4500,4500,4500,0
20230907,174300,753608185,4500,4500,4500,4500,0
20230907,174200,753608185,4500,4500,4500,4500,0
20230907,174100,753608185,4500,4500,4500,4500,0
20230907,174000,753608185,4500,4500,4500,4500,0
20230907,173900,753608185,4500,4500,4500,4500,2195
20230907,173800,753608185,4500,4500,4500,4500,0
20230907,173700,753608185,4500,4500,4500,4500,0
20230907,173600,753608185,4500,4500,4500,4500,0
20230907,173500,753608185,4500,4500,4500,4500,0
20230907,173400,753608185,4500,4500,4500,4500,0
20230907,173300,753608185,4500,4500,4500,4500,0
20230907,173200,753608185,4500,4500,4500,4500,0
20230907,173100,753608185,4500,4500,4500,4500,0
20230907,173000,753608185,4500,4500,4500,4500,0
20230907,172900,753608185,4500,4500,4500,4500,0
20230907,172800,753608185,4500,4500,4500,4500,0
20230907,172700,753608185,4500,4500,4500,4500,0
20230907,172600,753608185,4500,4500,4500,4500,0
20230907,172500,753608185,4500,4500,4500,4500,0
20230907,172400,753608185,4500,4500,4500,4500,0
20230907,172300,753608185,4500,4500,4500,4500,0
20230907,172200,753608185,4500,4500,4500,4500,0
20230907,172100,753608185,4500,4500,4500,4500,0
20230907,172000,753608185,4500,4500,4500,4500,0
20230907,171900,753608185,4500,4500,4500,4500,0
20230907,171800,753608185,4500,4500,4500,4500,0
20230907,171700,753608185,4500,4500,4500,4500,0
20230907,171600,753608185,4500,4500,4500,4500,0
20230907,171500,753608185,4500,4500,4500,4500,0
20230907,171400,753608185,4500,4500,4500,4500,0
20230907,171300,753608185,4500,4500,4500,4500,0
20230907,171200,753608185,4500,4500,4500,4500,0
20230907,171100,753608185,4500,4500,4500,4500,0
20230907,171000,753608185,4500,4500,4500,4500,0
20230907,170900,753608185,4500,4500,4500,4500,2195
20230907,170800,753608185,4500,4500,4500,4500,0
20230907,170700,753608185,4500,4500,4500,4500,0
20230907,170600,753608185,4500,4500,4500,4500,0
20230907,170500,753608185,4500,4500,4500,4500,0
20230907,170400,753608185,4500,4500,4500,4500,0
20230907,170300,753608185,4500,4500,4500,4500,0
20230907,170200,753608185,4500,4500,4500,4500,0
20230907,170100,753608185,4500,4500,4500,4500,0
20230907,170000,753608185,4500,4500,4500,4500,0
20230907,165900,753608185,4500,4500,4500,4500,0
20230907,165800,753608185,4500,4500,4500,4500,0
20230907,165700,753608185,4500,4500,4500,4500,0
20230907,165600,753608185,4500,4500,4500,4500,0
20230907,165500,753608185,4500,4500,4500,4500,0
20230907,165400,753608185,4500,4500,4500,4500,0
20230907,165300,753608185,4500,4500,4500,4500,0
20230907,165200,753608185,4500,4500,4500,4500,0
20230907,165100,753608185,4500,4500,4500,4500,0
20230907,165000,753608185,4500,4500,4500,4500,0
20230907,164900,753608185,4500,4500,4500,4500,0
20230907,164800,753608185,4500,4500,4500,4500,0
20230907,164700,753608185,4500,4500,4500,4500,0
20230907,164600,753608185,4500,4500,4500,4500,0
20230907,164500,753608185,4500,4500,4500,4500,0
20230907,164400,753608185,4500,4500,4500,4500,0
20230907,164300,753608185,4500,4500,4500,4500,0
20230907,164200,753608185,4500,4500,4500,4500,0
20230907,164100,753608185,4500,4500,4500,4500,0
20230907,164000,753608185,4500,4500,4500,4500,0
20230907,163900,753608185,4500,4500,4500,4500,2195
20230907,163800,753608185,4500,4500,4500,4500,0
20230907,163700,753608185,4500,4500,4500,4500,0
20230907,163600,753608185,4500,4500,4500,4500,0
20230907,163500,753608185,4500,4500,4500,4500,0
20230907,163400,753608185,4500,4500,4500,4500,0
20230907,163300,753608185,4500,4500,4500,4500,0
20230907,163200,753608185,4500,4500,4500,4500,0
20230907,163100,753608185,4500,4500,4500,4500,0
20230907,163000,753608185,4500,4500,4500,4500,0
20230907,162900,753608185,4500,4500,4500,4500,0
20230907,162800,753608185,4500,4500,4500,4500,0
20230907,162700,753608185,4500,4500,4500,4500,0
20230907,162600,753608185,4500,4500,4500,4500,0
20230907,162500,753608185,4500,4500,4500,4500,0
20230907,162400,753608185,4500,4500,4500,4500,0
20230907,162300,753608185,4500,4500,4500,4500,0
20230907,162200,753608185,4500,4500,4500,4500,0
20230907,162100,753608185,4500,4500,4500,4500,0
20230907,162000,753608185,4500,4500,4500,4500,0
20230907,161900,753608185,4500,4500,4500,4500,0
20230907,161800,753608185,4500,4500,4500,4500,0
20230907,161700,753608185,4500,4500,4500,4500,0
20230907,161600,753608185,4500,4500,4500,4500,0
20230907,161500,753608185,4500,4500,4500,4500,0
20230907,161400,753608185,4500,4500,4500,4500,0
20230907,161300,753608185,4500,4500,4500,4500,0
20230907,161200,753608185,4500,4500,4500,4500,0
20230907,161100,753608185,4500,4500,4500,4500,0
20230907,161000,753608185,4500,4500,4500,4500,0
20230907,160900,753608185,4500,4500,4500,4500,2195
20230907,160800,753608185,4500,4500,4500,4500,0
20230907,160700,753608185,4500,4500,4500,4500,0
20230907,160600,753608185,4500,4500,4500,4500,0
20230907,160500,753608185,4500,4500,4500,4500,0
20230907,160400,753608185,4500,4500,4500,4500,0
20230907,160300,753608185,4500,4500,4500,4500,0
20230907,160200,753608185,4500,4500,4500,4500,0
20230907,160100,753608185,4500,4500,4500,4500,0
20230907,160000,753608185,4500,4500,4500,4500,0
20230907,155900,753608185,4500,4500,4500,4500,0
20230907,155800,753608185,4500,4500,4500,4500,0
20230907,155700,753608185,4500,4500,4500,4500,0
20230907,155600,753608185,4500,4500,4500,4500,0
20230907,155500,753608185,4500,4500,4500,4500,0
20230907,155400,753608185,4500,4500,4500,4500,0
20230907,155300,753608185,4500,4500,4500,4500,0
20230907,155200,753608185,4500,4500,4500,4500,0
20230907,155100,753608185,4500,4500,4500,4500,0
20230907,155000,753608185,4500,4500,4500,4500,0
20230907,154900,753608185,4500,4500,4500,4500,0
20230907,154800,753608185,4500,4500,4500,4500,0
20230907,154700,753608185,4500,4500,4500,4500,0
20230907,154600,753608185,4500,4500,4500,4500,0
20230907,154500,753608185,4500,4500,4500,4500,0
20230907,154400,753608185,4500,4500,4500,4500,0
20230907,154300,753608185,4500,4500,4500,4500,0
20230907,154200,753608185,4500,4500,4500,4500,0
20230907,154100,753608185,4500,4500,4500,4500,0
20230907,154000,753608185,4500,4500,4500,4500,0
20230907,153900,753608185,4500,4500,4500,4500,2195
20230907,153800,753608185,4500,4500,4500,4500,0
20230907,153700,753608185,4500,4500,4500,4500,0
20230907,153600,753608185,4500,4500,4500,4500,0
20230907,153500,753608185,4500,4500,4500,4500,0
20230907,153400,753608185,4500,4500,4500,4500,0
20230907,153300,753608185,4500,4500,4500,4500,0
20230907,153200,753608185,4500,4500,4500,4500,0
20230907,153100,753608185,4500,4500,4500,4500,0
20230907,153000,753608185,4500,4500,4500,4500,2195
20230907,152900,743730685,4500,4500,4500,4500,0
20230907,152800,743730685,4500,4500,4500,4500,0
20230907,152700,743730685,4500,4500,4500,4500,0
20230907,152600,743730685,4500,4500,4500,4500,0
20230907,152500,743730685,4500,4500,4500,4500,0
20230907,152400,743730685,4500,4500,4500,4500,0
20230907,152300,743730685,4500,4500,4500,4500,0
20230907,152200,743730685,4500,4500,4500,4500,0
20230907,152100,743730685,4500,4500,4500,4500,0
20230907,152000,743730685,4500,4500,4500,4500,0
20230907,151900,743730685,4500,4500,4500,4500,283
20230907,151800,742457185,4500,4450,4500,4450,3867
20230907,151700,725135965,4450,4450,4450,4450,830
20230907,151600,721442465,4450,4450,4450,4450,0
20230907,151500,721442465,4450,4460,4460,4450,760
20230907,151400,718058270,4460,4460,4460,4460,20
20230907,151300,717969070,4460,4460,4460,4460,1
20230907,151200,717964610,4455,4455,4455,4455,4
20230907,151100,717946790,4450,4450,4450,4450,0
20230907,151000,717946790,4450,4450,4450,4450,400
20230907,150900,716166790,4460,4465,4465,4460,556
20230907,150800,713687025,4450,4455,4455,4450,758
20230907,150700,710312935,4455,4455,4455,4455,178
20230907,150600,709519945,4460,4465,4465,4460,80
20230907,150500,709163140,4460,4475,4475,4460,609
20230907,150400,706446500,4475,4475,4475,4475,3
20230907,150300,706433075,4460,4465,4465,4460,386
20230907,150200,704710610,4470,4460,4475,4460,1665
20230907,150100,697278180,4460,4460,4465,4460,101
20230907,150000,696827715,4460,4475,4475,4450,20185
20230907,145900,606800395,4480,4480,4480,4480,1
20230907,145800,606795915,4480,4480,4480,4480,1400
20230907,145700,600523915,4475,4475,4475,4475,11
20230907,145600,600474690,4475,4490,4490,4475,5846
20230907,145500,574279550,4485,4490,4490,4485,2078
20230907,145400,564955980,4500,4500,4500,4500,362
20230907,145300,563326980,4500,4500,4510,4500,1663
20230907,145200,555843240,4490,4500,4500,4490,1609
20230907,145100,548608570,4500,4500,4500,4500,1474
20230907,145000,541975570,4500,4500,4500,4500,1784
20230907,144900,533947570,4500,4500,4500,4500,1292
20230907,144800,528133570,4500,4490,4500,4490,3424
20230907,144700,512729280,4485,4485,4485,4485,0
20230907,144600,512729280,4485,4485,4485,4485,0
20230907,144500,512729280,4485,4485,4485,4485,23
20230907,144400,512626125,4490,4490,4490,4490,0
20230907,144300,512626125,4490,4490,4490,4490,0
20230907,144200,512626125,4490,4490,4490,4490,451
20230907,144100,510601135,4490,4490,4490,4490,0
20230907,144000,510601135,4490,4490,4490,4490,0
20230907,143900,510601135,4490,4490,4490,4490,0
20230907,143800,510601135,4490,4490,4490,4490,0
20230907,143700,510601135,4490,4490,4490,4490,2
20230907,143600,510592155,4490,4490,4490,4490,212
20230907,143500,509640275,4490,4490,4490,4490,41
20230907,143400,509456185,4490,4500,4500,4490,29
20230907,143300,509325965,4485,4490,4490,4485,66
20230907,143200,509029735,4490,4490,4490,4490,41
20230907,143100,508845645,4490,4490,4490,4490,136
20230907,143000,508235005,4490,4495,4495,4490,118
20230907,142900,507704895,4490,4490,4490,4490,0
20230907,142800,507704895,4490,4490,4490,4490,487
20230907,142700,505518265,4490,4490,4490,4485,31
20230907,142600,505379080,4490,4490,4490,4490,12
20230907,142500,505325200,4485,4490,4490,4485,11
20230907,142400,505275815,4485,4490,4490,4485,23
20230907,142300,505172555,4490,4495,4495,4490,3087
20230907,142200,491310400,4500,4495,4500,4495,100
20230907,142100,490860650,4495,4495,4495,4495,10
20230907,142000,490815700,4490,4490,4490,4490,0
20230907,141900,490815700,4490,4490,4490,4490,0
20230907,141800,490815700,4490,4490,4490,4490,0
20230907,141700,490815700,4490,4495,4500,4490,3001
20230907,141600,477312815,4495,4495,4495,4495,0
20230907,141500,477312815,4495,4495,4495,4495,0
20230907,141400,477312815,4495,4495,4495,4495,0
20230907,141300,477312815,4495,4495,4495,4495,19
20230907,141200,477227410,4490,4490,4490,4490,0
20230907,141100,477227410,4490,4490,4490,4490,30
20230907,141000,477092710,4490,4490,4490,4490,1
20230907,140900,477088220,4490,4500,4500,4490,810
20230907,140800,473451220,4490,4495,4495,4490,12
20230907,140700,473397285,4490,4490,4490,4490,0
20230907,140600,473397285,4490,4490,4490,4490,0
20230907,140500,473397285,4490,4490,4490,4490,20
20230907,140400,473307485,4490,4490,4490,4490,0
20230907,140300,473307485,4490,4490,4490,4490,0
20230907,140200,473307485,4490,4490,4490,4490,0
20230907,140100,473307485,4490,4490,4490,4490,0
20230907,140000,473307485,4490,4490,4490,4490,5
20230907,135900,473285035,4490,4490,4490,4490,0
20230907,135800,473285035,4490,4500,4500,4490,328
20230907,135700,471809315,4490,4490,4490,4490,0
20230907,135600,471809315,4490,4490,4490,4490,303
20230907,135500,470448845,4485,4490,4490,4485,855
20230907,135400,466610180,4490,4490,4490,4490,0
20230907,135300,466610180,4490,4490,4490,4490,0
20230907,135200,466610180,4490,4490,4490,4490,0
20230907,135100,466610180,4490,4490,4490,4490,3391
20230907,135000,451384590,4490,4490,4490,4490,236
20230907,134900,450324950,4490,4490,4490,4490,0
20230907,134800,450324950,4490,4490,4490,4490,0
20230907,134700,450324950,4490,4490,4490,4490,301
20230907,134600,448973460,4500,4500,4500,4500,5
20230907,134500,448950960,4500,4490,4500,4490,295
20230907,134400,447624385,4495,4495,4500,4495,176
20230907,134300,446832730,4490,4490,4490,4490,0
20230907,134200,446832730,4490,4490,4490,4490,0
20230907,134100,446832730,4490,4490,4490,4490,0
20230907,134000,446832730,4490,4495,4495,4490,101
20230907,133900,446378740,4490,4490,4490,4490,250
20230907,133800,445256240,4490,4490,4490,4490,0
20230907,133700,445256240,4490,4495,4495,4490,7
20230907,133600,445224780,4495,4495,4495,4495,1
20230907,133500,445220285,4500,4500,4500,4500,0
20230907,133400,445220285,4500,4500,4500,4490,311
20230907,133300,443820795,4490,4490,4490,4490,1
20230907,133200,443816305,4495,4495,4495,4495,774
20230907,133100,440337175,4495,4500,4500,4495,415
20230907,133000,438470115,4495,4495,4500,4495,1928
20230907,132900,429795310,4495,4490,4495,4490,337
20230907,132800,428280505,4490,4490,4490,4490,6
20230907,132700,428253565,4490,4495,4495,4490,101
20230907,132600,427799575,4490,4490,4490,4490,0
20230907,132500,427799575,4490,4490,4490,4490,0
20230907,132400,427799575,4490,4490,4490,4490,101
20230907,132300,427346085,4490,4495,4495,4490,79
20230907,132200,426990985,4495,4495,4495,4495,60
20230907,132100,426721285,4490,4490,4490,4490,301
20230907,132000,425369795,4495,4495,4495,4495,0
20230907,131900,425369795,4495,4495,4495,4495,1
20230907,131800,425365300,4490,4490,4490,4490,0
20230907,131700,425365300,4490,4490,4490,4490,0
20230907,131600,425365300,4490,4490,4490,4490,0
20230907,131500,425365300,4490,4490,4490,4490,6
20230907,131400,425338360,4485,4485,4485,4485,0
20230907,131300,425338360,4485,4490,4490,4485,1479
20230907,131200,418699655,4485,4485,4485,4485,0
20230907,131100,418699655,4485,4485,4485,4485,0
20230907,131000,418699655,4485,4485,4485,4485,0
20230907,130900,418699655,4485,4490,4490,4485,2
20230907,130800,418690680,4485,4485,4485,4485,0
20230907,130700,418690680,4485,4490,4490,4485,172
20230907,130600,417918420,4495,4495,4495,4495,0
20230907,130500,417918420,4495,4495,4495,4495,0
20230907,130400,417918420,4495,4495,4495,4495,0
20230907,130300,417918420,4495,4495,4495,4495,0
20230907,130200,417918420,4495,4490,4495,4490,3
20230907,130100,417904940,4495,4495,4495,4495,6
20230907,130000,417877970,4495,4495,4495,4495,0
20230907,125900,417877970,4495,4485,4495,4485,1004
20230907,125800,413374745,4485,4485,4485,4485,30
20230907,125700,413240195,4490,4490,4490,4490,2
20230907,125600,413231215,4490,4490,4490,4490,0
20230907,125500,413231215,4490,4495,4495,4490,186
20230907,125400,412396065,4490,4490,4490,4490,195
20230907,125300,411520515,4490,4490,4490,4490,100
20230907,125200,411071515,4495,4495,4495,4495,10
20230907,125100,411026565,4495,4495,4495,4495,0
20230907,125000,411026565,4495,4495,4495,4495,1
20230907,124900,411022070,4495,4495,4495,4495,5
20230907,124800,410999595,4490,4490,4490,4490,1206
20230907,124700,405584655,4500,4500,4500,4500,0
20230907,124600,405584655,4500,4500,4500,4500,0
20230907,124500,405584655,4500,4500,4500,4500,2
20230907,124400,405575655,4500,4500,4500,4500,20
20230907,124300,405485655,4500,4495,4500,4495,579
20230907,124200,402883045,4490,4490,4490,4490,267
20230907,124100,401684215,4490,4490,4490,4490,0
20230907,124000,401684215,4490,4490,4490,4490,0
20230907,123900,401684215,4490,4490,4490,4490,1
20230907,123800,401679725,4495,4495,4495,4495,51
20230907,123700,401450480,4495,4495,4495,4495,1
20230907,123600,401445985,4495,4490,4495,4490,93
20230907,123500,401028405,4490,4495,4495,4485,3258
20230907,123400,386416240,4490,4495,4500,4490,3403
20230907,123300,371134225,4500,4500,4500,4500,0
20230907,123200,371134225,4500,4495,4500,4495,112
20230907,123100,370630780,4495,4495,4495,4495,70
20230907,123000,370316130,4490,4490,4490,4490,842
20230907,122900,366535550,4495,4495,4495,4495,0
20230907,122800,366535550,4495,4495,4495,4495,0
20230907,122700,366535550,4495,4490,4495,4490,335
20230907,122600,365031395,4495,4495,4495,4495,186
20230907,122500,364195325,4495,4495,4495,4495,254
20230907,122400,363053595,4500,4500,4500,4500,5
20230907,122300,363031095,4500,4500,4500,4500,156
20230907,122200,362329095,4500,4495,4500,4495,312
20230907,122100,360926645,4495,4495,4495,4495,50
20230907,122000,360701895,4495,4495,4495,4495,1
20230907,121900,360697400,4495,4495,4495,4495,3114
20230907,121800,346699970,4500,4495,4500,4495,201
20230907,121700,345796470,4500,4500,4500,4500,1000
20230907,121600,341296470,4500,4495,4500,4495,73
20230907,121500,340968330,4500,4500,4500,4500,0
20230907,121400,340968330,4500,4500,4500,4500,0
20230907,121300,340968330,4500,4500,4500,4500,5
20230907,121200,340945830,4500,4500,4500,4500,100
20230907,121100,340495830,4500,4500,4500,4495,205
20230907,121000,339573345,4500,4500,4500,4500,0
20230907,120900,339573345,4500,4500,4500,4500,500
20230907,120800,337323345,4500,4500,4500,4500,0
20230907,120700,337323345,4500,4500,4500,4500,100
20230907,120600,336873345,4500,4500,4500,4500,92
20230907,120500,336459345,4500,4500,4500,4500,1
20230907,120400,336454845,4500,4500,4500,4500,5
20230907,120300,336432345,4500,4500,4500,4500,0
20230907,120200,336432345,4500,4500,4500,4495,122
20230907,120100,335883395,4500,4500,4500,4500,91
20230907,120000,335473895,4500,4495,4500,4495,62
20230907,115900,335195150,4500,4500,4500,4500,0
20230907,115800,335195150,4500,4500,4500,4500,0
20230907,115700,335195150,4500,4500,4500,4500,0
20230907,115600,335195150,4500,4500,4500,4495,493
20230907,115500,332978110,4500,4500,4500,4500,0
20230907,115400,332978110,4500,4500,4500,4500,28
20230907,115300,332852110,4500,4500,4500,4500,0
20230907,115200,332852110,4500,4500,4500,4500,0
20230907,115100,332852110,4500,4500,4500,4500,500
20230907,115000,330602110,4500,4500,4500,4495,161
20230907,114900,329877810,4500,4495,4500,4495,132
20230907,114800,329284220,4500,4500,4500,4500,9
20230907,114700,329243720,4500,4500,4500,4500,20
20230907,114600,329153720,4500,4500,4500,4500,100
20230907,114500,328703720,4500,4500,4500,4500,12
20230907,114400,328649720,4500,4500,4500,4500,11
20230907,114300,328600220,4500,4500,4500,4500,2
20230907,114200,328591220,4500,4500,4500,4500,12
20230907,114100,328537220,4500,4500,4500,4500,100
20230907,114000,328087220,4500,4495,4500,4495,11
20230907,113900,328037765,4500,4500,4500,4500,100
20230907,113800,327587765,4500,4500,4500,4500,10
20230907,113700,327542765,4500,4500,4500,4500,117
20230907,113600,327016265,4500,4500,4500,4500,501
20230907,113500,324761765,4505,4500,4505,4500,60
20230907,113400,324491745,4500,4510,4510,4500,102
20230907,113300,324032560,4510,4510,4510,4510,21
20230907,113200,323937850,4500,4500,4500,4500,298
20230907,113100,322596850,4500,4500,4500,4495,590
20230907,113000,319942220,4515,4515,4515,4515,1
20230907,112900,319937705,4515,4505,4515,4505,203
20230907,112800,319023170,4505,4500,4515,4500,1943
20230907,112700,310277165,4495,4500,4500,4495,110
20230907,112600,309782275,4500,4495,4500,4495,51
20230907,112500,309553020,4495,4500,4500,4495,6
20230907,112400,309526045,4495,4500,4500,4495,34
20230907,112300,309373090,4500,4495,4500,4495,1405
20230907,112200,303050835,4495,4500,4500,4490,2566
20230907,112100,291508750,4500,4510,4530,4500,4590
20230907,112000,270828365,4510,4545,4545,4510,2199
20230907,111900,260903180,4545,4520,4545,4520,1021
20230907,111800,256283725,4520,4520,4520,4520,125
20230907,111700,255718725,4520,4520,4520,4520,8
20230907,111600,255682565,4520,4520,4520,4520,405
20230907,111500,253851965,4520,4520,4520,4520,253
20230907,111400,252708405,4525,4525,4525,4525,56
20230907,111300,252455005,4525,4525,4525,4525,0
20230907,111200,252455005,4525,4525,4525,4520,772
20230907,111100,248962475,4525,4525,4525,4525,96
20230907,111000,248528075,4525,4525,4525,4525,38
20230907,110900,248356125,4530,4535,4545,4530,725
20230907,110800,245067805,4525,4545,4545,4525,4017
20230907,110700,226888345,4540,4530,4590,4530,476
20230907,110600,224727900,4530,4515,4595,4515,4140
20230907,110500,205793395,4520,4520,4520,4520,84
20230907,110400,205413715,4530,4515,4530,4515,139
20230907,110300,204784370,4515,4515,4515,4515,0
20230907,110200,204784370,4515,4520,4520,4515,424
20230907,110100,202869895,4515,4530,4530,4515,181
20230907,110000,202052495,4515,4515,4515,4515,0
20230907,105900,202052495,4515,4530,4530,4515,301
20230907,105800,200693165,4530,4525,4530,4525,7
20230907,105700,200661485,4530,4530,4530,4530,6
20230907,105600,200634305,4530,4520,4530,4520,567
20230907,105500,198070830,4525,4520,4525,4520,551
20230907,105400,195580060,4520,4535,4535,4520,1015
20230907,105300,190985685,4535,4535,4535,4535,0
20230907,105200,190985685,4535,4535,4535,4535,1
20230907,105100,190981150,4535,4535,4535,4535,110
20230907,105000,190482300,4540,4540,4540,4540,102
20230907,104900,190019220,4540,4540,4540,4540,0
20230907,104800,190019220,4540,4540,4540,4540,14
20230907,104700,189955660,4540,4540,4540,4540,1
20230907,104600,189951120,4540,4540,4540,4540,6
20230907,104500,189923880,4555,4555,4555,4555,0
20230907,104400,189923880,4555,4540,4555,4540,2
20230907,104300,189914785,4525,4525,4525,4525,119
20230907,104200,189376310,4525,4535,4535,4525,2
20230907,104100,189367250,4560,4525,4560,4525,7
20230907,104000,189335430,4520,4525,4525,4520,916
20230907,103900,185193030,4520,4525,4525,4520,62
20230907,103800,184912615,4515,4515,4515,4515,0
20230907,103700,184912615,4515,4525,4525,4515,2000
20230907,103600,175877475,4535,4535,4535,4535,5
20230907,103500,175854800,4520,4535,4535,4520,95
20230907,103400,175424920,4540,4525,4540,4525,1783
20230907,103300,167338845,4525,4525,4525,4525,345
20230907,103200,165777720,4525,4530,4530,4525,31
20230907,103100,165637440,4530,4540,4540,4530,1396
20230907,103000,159313300,4535,4540,4540,4535,750
20230907,102900,155911570,4540,4540,4540,4540,0
20230907,102800,155911570,4540,4540,4540,4540,39
20230907,102700,155734510,4540,4555,4555,4540,178
20230907,102600,154924650,4560,4560,4560,4560,0
20230907,102500,154924650,4560,4545,4560,4545,308
20230907,102400,153523255,4545,4545,4545,4545,1
20230907,102300,153518710,4535,4535,4535,4535,20
20230907,102200,153428010,4540,4540,4540,4540,34
20230907,102100,153273650,4545,4545,4545,4545,0
20230907,102000,153273650,4545,4545,4545,4545,0
20230907,101900,153273650,4545,4550,4550,4545,196
20230907,101800,152382330,4550,4550,4550,4550,1
20230907,101700,152377780,4545,4545,4545,4540,4
20230907,101600,152359605,4550,4560,4560,4550,51
20230907,101500,152127055,4560,4560,4560,4560,0
20230907,101400,152127055,4560,4560,4560,4560,20
20230907,101300,152035855,4555,4545,4555,4540,30
20230907,101200,151899500,4540,4540,4540,4540,0
20230907,101100,151899500,4540,4540,4540,4540,100
20230907,101000,151445500,4540,4545,4545,4540,1000
20230907,100900,146905330,4540,4540,4540,4540,0
20230907,100800,146905330,4540,4540,4540,4540,0
20230907,100700,146905330,4540,4545,4550,4540,1042
20230907,100600,142169815,4550,4550,4550,4550,0
20230907,100500,142169815,4550,4545,4550,4545,2
20230907,100400,142160720,4545,4540,4545,4540,200
20230907,100300,141251935,4540,4545,4545,4540,100
20230907,100200,140797930,4535,4535,4535,4535,0
20230907,100100,140797930,4535,4540,4540,4535,640
20230907,100000,137893105,4540,4550,4550,4540,4
20230907,095900,137874920,4570,4550,4570,4550,2
20230907,095800,137865800,4535,4535,4535,4535,0
20230907,095700,137865800,4535,4540,4540,4535,503
20230907,095600,135582190,4540,4540,4555,4540,304
20230907,095500,134202010,4540,4540,4550,4540,283
20230907,095400,132917180,4540,4550,4550,4540,140
20230907,095300,132280970,4550,4550,4550,4550,10
20230907,095200,132235470,4555,4555,4555,4555,625
20230907,095100,129388595,4545,4555,4555,4545,2283
20230907,095000,118997245,4555,4560,4560,4555,147
20230907,094900,118327555,4560,4560,4560,4560,10
20230907,094800,118281955,4555,4560,4560,4550,802
20230907,094700,114626395,4560,4565,4565,4555,3250
20230907,094600,99811120,4565,4565,4565,4565,11
20230907,094500,99760905,4565,4565,4575,4560,452
20230907,094400,97697925,4565,4570,4570,4565,777
20230907,094300,94149270,4575,4575,4575,4575,2012
20230907,094200,84944370,4580,4580,4580,4580,1
20230907,094100,84939790,4580,4575,4580,4575,28
20230907,094000,84811590,4575,4575,4575,4575,0
20230907,093900,84811590,4575,4575,4575,4575,0
20230907,093800,84811590,4575,4575,4575,4575,109
20230907,093700,84312915,4565,4565,4565,4565,0
20230907,093600,84312915,4565,4565,4565,4565,0
20230907,093500,84312915,4565,4570,4570,4565,100
20230907,093400,83856390,4580,4580,4580,4580,0
20230907,093300,83856390,4580,4580,4580,4580,100
20230907,093200,83398390,4570,4570,4570,4570,0
20230907,093100,83398390,4570,4575,4585,4570,305
20230907,093000,82003025,4575,4580,4580,4575,500
20230907,092900,79714070,4580,4580,4580,4580,0
20230907,092800,79714070,4580,4580,4580,4580,375
20230907,092700,77996570,4580,4580,4580,4580,125
20230907,092600,77424070,4585,4585,4585,4585,0
20230907,092500,77424070,4585,4585,4585,4585,3
20230907,092400,77410315,4585,4585,4585,4585,10
20230907,092300,77364465,4585,4580,4585,4580,201
20230907,092200,76443880,4580,4575,4580,4570,6
20230907,092100,76416430,4585,4575,4585,4575,402
20230907,092000,74577270,4555,4605,4605,4555,2495
20230907,091900,63155265,4605,4595,4605,4595,267
20230907,091800,61927970,4610,4610,4610,4610,0
20230907,091700,61927970,4610,4605,4610,4605,440
20230907,091600,59899875,4605,4585,4605,4585,856
20230907,091500,55966990,4590,4585,4590,4585,330
20230907,091400,54453440,4585,4585,4585,4585,2
20230907,091300,54444270,4585,4560,4585,4560,143
20230907,091200,53792015,4555,4560,4560,4555,425
20230907,091100,51855985,4560,4565,4565,4555,1333
20230907,091000,45778750,4565,4570,4570,4565,8
20230907,090900,45742200,4565,4570,4590,4565,522
20230907,090800,43356645,4570,4595,4595,4570,101
20230907,090700,42892575,4570,4560,4570,4560,834
20230907,090600,39081245,4570,4565,4570,4555,542
20230907,090500,36605995,4565,4570,4570,4565,1563
20230907,090400,29464590,4570,4585,4585,4570,2000
20230907,090300,20311875,4575,4575,4575,4575,300
20230907,090200,18939375,4575,4600,4600,4575,521
20230907,090100,16542800,4580,4585,4585,4580,854
20230907,090000,12630565,4580,4620,4620,4580,2650