KissMeData/331920/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204000,542355825,4750,4750,4750,4750,4367
20230908,203900,542355825,4750,4750,4750,4750,0
20230908,203800,542355825,4750,4750,4750,4750,0
20230908,203700,542355825,4750,4750,4750,4750,0
20230908,203600,542355825,4750,4750,4750,4750,0
20230908,203500,542355825,4750,4750,4750,4750,0
20230908,203400,542355825,4750,4750,4750,4750,0
20230908,203300,542355825,4750,4750,4750,4750,0
20230908,203200,542355825,4750,4750,4750,4750,0
20230908,203100,542355825,4750,4750,4750,4750,0
20230908,203000,542355825,4750,4750,4750,4750,0
20230908,202900,542355825,4750,4750,4750,4750,0
20230908,202800,542355825,4750,4750,4750,4750,0
20230908,202700,542355825,4750,4750,4750,4750,0
20230908,202600,542355825,4750,4750,4750,4750,0
20230908,202500,542355825,4750,4750,4750,4750,0
20230908,202400,542355825,4750,4750,4750,4750,0
20230908,202300,542355825,4750,4750,4750,4750,0
20230908,202200,542355825,4750,4750,4750,4750,0
20230908,202100,542355825,4750,4750,4750,4750,0
20230908,202000,542355825,4750,4750,4750,4750,0
20230908,201900,542355825,4750,4750,4750,4750,0
20230908,201800,542355825,4750,4750,4750,4750,0
20230908,201700,542355825,4750,4750,4750,4750,0
20230908,201600,542355825,4750,4750,4750,4750,0
20230908,201500,542355825,4750,4750,4750,4750,0
20230908,201400,542355825,4750,4750,4750,4750,0
20230908,201300,542355825,4750,4750,4750,4750,0
20230908,201200,542355825,4750,4750,4750,4750,0
20230908,201100,542355825,4750,4750,4750,4750,0
20230908,201000,542355825,4750,4750,4750,4750,4367
20230908,200900,542355825,4750,4750,4750,4750,0
20230908,200800,542355825,4750,4750,4750,4750,0
20230908,200700,542355825,4750,4750,4750,4750,0
20230908,200600,542355825,4750,4750,4750,4750,0
20230908,200500,542355825,4750,4750,4750,4750,0
20230908,200400,542355825,4750,4750,4750,4750,0
20230908,200300,542355825,4750,4750,4750,4750,0
20230908,200200,542355825,4750,4750,4750,4750,0
20230908,200100,542355825,4750,4750,4750,4750,0
20230908,200000,542355825,4750,4750,4750,4750,0
20230908,195900,542355825,4750,4750,4750,4750,0
20230908,195800,542355825,4750,4750,4750,4750,0
20230908,195700,542355825,4750,4750,4750,4750,0
20230908,195600,542355825,4750,4750,4750,4750,0
20230908,195500,542355825,4750,4750,4750,4750,0
20230908,195400,542355825,4750,4750,4750,4750,0
20230908,195300,542355825,4750,4750,4750,4750,0
20230908,195200,542355825,4750,4750,4750,4750,0
20230908,195100,542355825,4750,4750,4750,4750,0
20230908,195000,542355825,4750,4750,4750,4750,0
20230908,194900,542355825,4750,4750,4750,4750,0
20230908,194800,542355825,4750,4750,4750,4750,0
20230908,194700,542355825,4750,4750,4750,4750,0
20230908,194600,542355825,4750,4750,4750,4750,0
20230908,194500,542355825,4750,4750,4750,4750,0
20230908,194400,542355825,4750,4750,4750,4750,0
20230908,194300,542355825,4750,4750,4750,4750,0
20230908,194200,542355825,4750,4750,4750,4750,0
20230908,194100,542355825,4750,4750,4750,4750,0
20230908,194000,542355825,4750,4750,4750,4750,4367
20230908,193900,542355825,4750,4750,4750,4750,0
20230908,193800,542355825,4750,4750,4750,4750,0
20230908,193700,542355825,4750,4750,4750,4750,0
20230908,193600,542355825,4750,4750,4750,4750,0
20230908,193500,542355825,4750,4750,4750,4750,0
20230908,193400,542355825,4750,4750,4750,4750,0
20230908,193300,542355825,4750,4750,4750,4750,0
20230908,193200,542355825,4750,4750,4750,4750,0
20230908,193100,542355825,4750,4750,4750,4750,0
20230908,193000,542355825,4750,4750,4750,4750,0
20230908,192900,542355825,4750,4750,4750,4750,0
20230908,192800,542355825,4750,4750,4750,4750,0
20230908,192700,542355825,4750,4750,4750,4750,0
20230908,192600,542355825,4750,4750,4750,4750,0
20230908,192500,542355825,4750,4750,4750,4750,0
20230908,192400,542355825,4750,4750,4750,4750,0
20230908,192300,542355825,4750,4750,4750,4750,0
20230908,192200,542355825,4750,4750,4750,4750,0
20230908,192100,542355825,4750,4750,4750,4750,0
20230908,192000,542355825,4750,4750,4750,4750,0
20230908,191900,542355825,4750,4750,4750,4750,0
20230908,191800,542355825,4750,4750,4750,4750,0
20230908,191700,542355825,4750,4750,4750,4750,0
20230908,191600,542355825,4750,4750,4750,4750,0
20230908,191500,542355825,4750,4750,4750,4750,0
20230908,191400,542355825,4750,4750,4750,4750,0
20230908,191300,542355825,4750,4750,4750,4750,0
20230908,191200,542355825,4750,4750,4750,4750,0
20230908,191100,542355825,4750,4750,4750,4750,0
20230908,191000,542355825,4750,4750,4750,4750,4367
20230908,190900,542355825,4750,4750,4750,4750,0
20230908,190800,542355825,4750,4750,4750,4750,0
20230908,190700,542355825,4750,4750,4750,4750,0
20230908,190600,542355825,4750,4750,4750,4750,0
20230908,190500,542355825,4750,4750,4750,4750,0
20230908,190400,542355825,4750,4750,4750,4750,0
20230908,190300,542355825,4750,4750,4750,4750,0
20230908,190200,542355825,4750,4750,4750,4750,0
20230908,190100,542355825,4750,4750,4750,4750,0
20230908,190000,542355825,4750,4750,4750,4750,0
20230908,185900,542355825,4750,4750,4750,4750,0
20230908,185800,542355825,4750,4750,4750,4750,0
20230908,185700,542355825,4750,4750,4750,4750,0
20230908,185600,542355825,4750,4750,4750,4750,0
20230908,185500,542355825,4750,4750,4750,4750,0
20230908,185400,542355825,4750,4750,4750,4750,0
20230908,185300,542355825,4750,4750,4750,4750,0
20230908,185200,542355825,4750,4750,4750,4750,0
20230908,185100,542355825,4750,4750,4750,4750,0
20230908,185000,542355825,4750,4750,4750,4750,0
20230908,184900,542355825,4750,4750,4750,4750,0
20230908,184800,542355825,4750,4750,4750,4750,0
20230908,184700,542355825,4750,4750,4750,4750,0
20230908,184600,542355825,4750,4750,4750,4750,0
20230908,184500,542355825,4750,4750,4750,4750,0
20230908,184400,542355825,4750,4750,4750,4750,0
20230908,184300,542355825,4750,4750,4750,4750,0
20230908,184200,542355825,4750,4750,4750,4750,0
20230908,184100,542355825,4750,4750,4750,4750,0
20230908,184000,542355825,4750,4750,4750,4750,4367
20230908,183900,542355825,4750,4750,4750,4750,0
20230908,183800,542355825,4750,4750,4750,4750,0
20230908,183700,542355825,4750,4750,4750,4750,0
20230908,183600,542355825,4750,4750,4750,4750,0
20230908,183500,542355825,4750,4750,4750,4750,0
20230908,183400,542355825,4750,4750,4750,4750,0
20230908,183300,542355825,4750,4750,4750,4750,0
20230908,183200,542355825,4750,4750,4750,4750,0
20230908,183100,542355825,4750,4750,4750,4750,0
20230908,183000,542355825,4750,4750,4750,4750,0
20230908,182900,542355825,4750,4750,4750,4750,0
20230908,182800,542355825,4750,4750,4750,4750,0
20230908,182700,542355825,4750,4750,4750,4750,0
20230908,182600,542355825,4750,4750,4750,4750,0
20230908,182500,542355825,4750,4750,4750,4750,0
20230908,182400,542355825,4750,4750,4750,4750,0
20230908,182300,542355825,4750,4750,4750,4750,0
20230908,182200,542355825,4750,4750,4750,4750,0
20230908,182100,542355825,4750,4750,4750,4750,0
20230908,182000,542355825,4750,4750,4750,4750,0
20230908,181900,542355825,4750,4750,4750,4750,0
20230908,181800,542355825,4750,4750,4750,4750,0
20230908,181700,542355825,4750,4750,4750,4750,0
20230908,181600,542355825,4750,4750,4750,4750,0
20230908,181500,542355825,4750,4750,4750,4750,0
20230908,181400,542355825,4750,4750,4750,4750,0
20230908,181300,542355825,4750,4750,4750,4750,0
20230908,181200,542355825,4750,4750,4750,4750,0
20230908,181100,542355825,4750,4750,4750,4750,0
20230908,181000,542355825,4750,4750,4750,4750,4367
20230908,180900,542355825,4750,4750,4750,4750,0
20230908,180800,542355825,4750,4750,4750,4750,0
20230908,180700,542355825,4750,4750,4750,4750,0
20230908,180600,542355825,4750,4750,4750,4750,0
20230908,180500,542355825,4750,4750,4750,4750,0
20230908,180400,542355825,4750,4750,4750,4750,0
20230908,180300,542355825,4750,4750,4750,4750,0
20230908,180200,542355825,4750,4750,4750,4750,0
20230908,180100,542355825,4750,4750,4750,4750,0
20230908,180000,542355825,4750,4750,4750,4750,0
20230908,175900,542355825,4750,4750,4750,4750,0
20230908,175800,542355825,4750,4750,4750,4750,0
20230908,175700,542355825,4750,4750,4750,4750,0
20230908,175600,542355825,4750,4750,4750,4750,0
20230908,175500,542355825,4750,4750,4750,4750,0
20230908,175400,542355825,4750,4750,4750,4750,0
20230908,175300,542355825,4750,4750,4750,4750,0
20230908,175200,542355825,4750,4750,4750,4750,0
20230908,175100,542355825,4750,4750,4750,4750,0
20230908,175000,542355825,4750,4750,4750,4750,0
20230908,174900,542355825,4750,4750,4750,4750,0
20230908,174800,542355825,4750,4750,4750,4750,0
20230908,174700,542355825,4750,4750,4750,4750,0
20230908,174600,542355825,4750,4750,4750,4750,0
20230908,174500,542355825,4750,4750,4750,4750,0
20230908,174400,542355825,4750,4750,4750,4750,0
20230908,174300,542355825,4750,4750,4750,4750,0
20230908,174200,542355825,4750,4750,4750,4750,0
20230908,174100,542355825,4750,4750,4750,4750,0
20230908,174000,542355825,4750,4750,4750,4750,4367
20230908,173900,542355825,4750,4750,4750,4750,0
20230908,173800,542355825,4750,4750,4750,4750,0
20230908,173700,542355825,4750,4750,4750,4750,0
20230908,173600,542355825,4750,4750,4750,4750,0
20230908,173500,542355825,4750,4750,4750,4750,0
20230908,173400,542355825,4750,4750,4750,4750,0
20230908,173300,542355825,4750,4750,4750,4750,0
20230908,173200,542355825,4750,4750,4750,4750,0
20230908,173100,542355825,4750,4750,4750,4750,0
20230908,173000,542355825,4750,4750,4750,4750,0
20230908,172900,542355825,4750,4750,4750,4750,0
20230908,172800,542355825,4750,4750,4750,4750,0
20230908,172700,542355825,4750,4750,4750,4750,0
20230908,172600,542355825,4750,4750,4750,4750,0
20230908,172500,542355825,4750,4750,4750,4750,0
20230908,172400,542355825,4750,4750,4750,4750,0
20230908,172300,542355825,4750,4750,4750,4750,0
20230908,172200,542355825,4750,4750,4750,4750,0
20230908,172100,542355825,4750,4750,4750,4750,0
20230908,172000,542355825,4750,4750,4750,4750,0
20230908,171900,542355825,4750,4750,4750,4750,0
20230908,171800,542355825,4750,4750,4750,4750,0
20230908,171700,542355825,4750,4750,4750,4750,0
20230908,171600,542355825,4750,4750,4750,4750,0
20230908,171500,542355825,4750,4750,4750,4750,0
20230908,171400,542355825,4750,4750,4750,4750,0
20230908,171300,542355825,4750,4750,4750,4750,0
20230908,171200,542355825,4750,4750,4750,4750,0
20230908,171100,542355825,4750,4750,4750,4750,0
20230908,171000,542355825,4750,4750,4750,4750,4367
20230908,170900,542355825,4750,4750,4750,4750,0
20230908,170800,542355825,4750,4750,4750,4750,0
20230908,170700,542355825,4750,4750,4750,4750,0
20230908,170600,542355825,4750,4750,4750,4750,0
20230908,170500,542355825,4750,4750,4750,4750,0
20230908,170400,542355825,4750,4750,4750,4750,0
20230908,170300,542355825,4750,4750,4750,4750,0
20230908,170200,542355825,4750,4750,4750,4750,0
20230908,170100,542355825,4750,4750,4750,4750,0
20230908,170000,542355825,4750,4750,4750,4750,0
20230908,165900,542355825,4750,4750,4750,4750,0
20230908,165800,542355825,4750,4750,4750,4750,0
20230908,165700,542355825,4750,4750,4750,4750,0
20230908,165600,542355825,4750,4750,4750,4750,0
20230908,165500,542355825,4750,4750,4750,4750,0
20230908,165400,542355825,4750,4750,4750,4750,0
20230908,165300,542355825,4750,4750,4750,4750,0
20230908,165200,542355825,4750,4750,4750,4750,0
20230908,165100,542355825,4750,4750,4750,4750,0
20230908,165000,542355825,4750,4750,4750,4750,0
20230908,164900,542355825,4750,4750,4750,4750,0
20230908,164800,542355825,4750,4750,4750,4750,0
20230908,164700,542355825,4750,4750,4750,4750,0
20230908,164600,542355825,4750,4750,4750,4750,0
20230908,164500,542355825,4750,4750,4750,4750,0
20230908,164400,542355825,4750,4750,4750,4750,0
20230908,164300,542355825,4750,4750,4750,4750,0
20230908,164200,542355825,4750,4750,4750,4750,0
20230908,164100,542355825,4750,4750,4750,4750,0
20230908,164000,542355825,4750,4750,4750,4750,4367
20230908,163900,542355825,4750,4750,4750,4750,0
20230908,163800,542355825,4750,4750,4750,4750,0
20230908,163700,542355825,4750,4750,4750,4750,0
20230908,163600,542355825,4750,4750,4750,4750,0
20230908,163500,542355825,4750,4750,4750,4750,0
20230908,163400,542355825,4750,4750,4750,4750,0
20230908,163300,542355825,4750,4750,4750,4750,0
20230908,163200,542355825,4750,4750,4750,4750,0
20230908,163100,542355825,4750,4750,4750,4750,0
20230908,163000,542355825,4750,4750,4750,4750,0
20230908,162900,542355825,4750,4750,4750,4750,0
20230908,162800,542355825,4750,4750,4750,4750,0
20230908,162700,542355825,4750,4750,4750,4750,0
20230908,162600,542355825,4750,4750,4750,4750,0
20230908,162500,542355825,4750,4750,4750,4750,0
20230908,162400,542355825,4750,4750,4750,4750,0
20230908,162300,542355825,4750,4750,4750,4750,0
20230908,162200,542355825,4750,4750,4750,4750,0
20230908,162100,542355825,4750,4750,4750,4750,0
20230908,162000,542355825,4750,4750,4750,4750,0
20230908,161900,542355825,4750,4750,4750,4750,0
20230908,161800,542355825,4750,4750,4750,4750,0
20230908,161700,542355825,4750,4750,4750,4750,0
20230908,161600,542355825,4750,4750,4750,4750,0
20230908,161500,542355825,4750,4750,4750,4750,0
20230908,161400,542355825,4750,4750,4750,4750,0
20230908,161300,542355825,4750,4750,4750,4750,0
20230908,161200,542355825,4750,4750,4750,4750,0
20230908,161100,542355825,4750,4750,4750,4750,0
20230908,161000,542355825,4750,4750,4750,4750,4367
20230908,160900,542355825,4750,4750,4750,4750,0
20230908,160800,542355825,4750,4750,4750,4750,0
20230908,160700,542355825,4750,4750,4750,4750,0
20230908,160600,542355825,4750,4750,4750,4750,0
20230908,160500,542355825,4750,4750,4750,4750,0
20230908,160400,542355825,4750,4750,4750,4750,0
20230908,160300,542355825,4750,4750,4750,4750,0
20230908,160200,542355825,4750,4750,4750,4750,0
20230908,160100,542355825,4750,4750,4750,4750,0
20230908,160000,542355825,4750,4750,4750,4750,0
20230908,155900,542355825,4750,4750,4750,4750,0
20230908,155800,542355825,4750,4750,4750,4750,0
20230908,155700,542355825,4750,4750,4750,4750,0
20230908,155600,542355825,4750,4750,4750,4750,0
20230908,155500,542355825,4750,4750,4750,4750,0
20230908,155400,542355825,4750,4750,4750,4750,0
20230908,155300,542355825,4750,4750,4750,4750,0
20230908,155200,542355825,4750,4750,4750,4750,0
20230908,155100,542355825,4750,4750,4750,4750,0
20230908,155000,542355825,4750,4750,4750,4750,0
20230908,154900,542355825,4750,4750,4750,4750,0
20230908,154800,542355825,4750,4750,4750,4750,0
20230908,154700,542355825,4750,4750,4750,4750,0
20230908,154600,542355825,4750,4750,4750,4750,0
20230908,154500,542355825,4750,4750,4750,4750,0
20230908,154400,542355825,4750,4750,4750,4750,0
20230908,154300,542355825,4750,4750,4750,4750,0
20230908,154200,542355825,4750,4750,4750,4750,0
20230908,154100,542355825,4750,4750,4750,4750,0
20230908,154000,542355825,4750,4750,4750,4750,4367
20230908,153900,542355825,4750,4750,4750,4750,0
20230908,153800,542355825,4750,4750,4750,4750,0
20230908,153700,542355825,4750,4750,4750,4750,0
20230908,153600,542355825,4750,4750,4750,4750,0
20230908,153500,542355825,4750,4750,4750,4750,0
20230908,153400,542355825,4750,4750,4750,4750,0
20230908,153300,542355825,4750,4750,4750,4750,0
20230908,153200,542355825,4750,4750,4750,4750,0
20230908,153100,542355825,4750,4750,4750,4750,0
20230908,153000,542355825,4750,4750,4750,4750,4367
20230908,152900,521612575,4735,4735,4735,4735,0
20230908,152800,521612575,4735,4735,4735,4735,0
20230908,152700,521612575,4735,4735,4735,4735,0
20230908,152600,521612575,4735,4735,4735,4735,0
20230908,152500,521612575,4735,4735,4735,4735,0
20230908,152400,521612575,4735,4735,4735,4735,0
20230908,152300,521612575,4735,4735,4735,4735,0
20230908,152200,521612575,4735,4735,4735,4735,0
20230908,152100,521612575,4735,4735,4735,4735,0
20230908,152000,521612575,4735,4735,4735,4735,0
20230908,151900,521612575,4735,4720,4735,4715,508
20230908,151800,519216495,4720,4740,4740,4720,254
20230908,151700,518016300,4745,4740,4745,4740,3
20230908,151600,518002070,4740,4740,4740,4740,20
20230908,151500,517907270,4730,4745,4745,4730,64
20230908,151400,517603605,4745,4730,4745,4730,208
20230908,151300,516618720,4730,4730,4730,4730,1
20230908,151200,516613990,4735,4735,4735,4735,0
20230908,151100,516613990,4735,4735,4735,4735,0
20230908,151000,516613990,4735,4735,4735,4735,76
20230908,150900,516254130,4730,4730,4730,4730,12
20230908,150800,516197370,4730,4730,4730,4730,327
20230908,150700,514650660,4730,4745,4745,4730,31
20230908,150600,514503580,4750,4730,4750,4730,834
20230908,150500,510558740,4735,4740,4740,4735,550
20230908,150400,507953465,4740,4750,4750,4740,157
20230908,150300,507208225,4750,4750,4750,4750,0
20230908,150200,507208225,4750,4750,4750,4750,15
20230908,150100,507136975,4750,4745,4750,4745,2
20230908,150000,507127480,4745,4745,4745,4745,0
20230908,145900,507127480,4745,4745,4745,4745,2
20230908,145800,507117990,4745,4745,4745,4745,44
20230908,145700,506909210,4735,4735,4735,4735,10
20230908,145600,506861860,4735,4735,4735,4735,0
20230908,145500,506861860,4735,4735,4735,4735,1
20230908,145400,506857125,4745,4745,4745,4745,20
20230908,145300,506762225,4745,4745,4745,4745,0
20230908,145200,506762225,4745,4745,4745,4745,0
20230908,145100,506762225,4745,4745,4745,4745,0
20230908,145000,506762225,4745,4745,4745,4745,99
20230908,144900,506292470,4745,4740,4745,4740,530
20230908,144800,503780120,4745,4745,4745,4745,78
20230908,144700,503410010,4745,4745,4745,4745,0
20230908,144600,503410010,4745,4745,4745,4745,0
20230908,144500,503410010,4745,4740,4745,4740,143
20230908,144400,502731690,4740,4740,4740,4740,5
20230908,144300,502707990,4740,4740,4740,4740,51
20230908,144200,502466250,4740,4740,4740,4740,0
20230908,144100,502466250,4740,4740,4740,4740,3
20230908,144000,502452030,4735,4735,4735,4735,2
20230908,143900,502442560,4740,4740,4740,4740,0
20230908,143800,502442560,4740,4740,4740,4740,0
20230908,143700,502442560,4740,4740,4740,4740,16
20230908,143600,502366720,4740,4740,4740,4740,0
20230908,143500,502366720,4740,4740,4740,4740,107
20230908,143400,501859540,4740,4740,4740,4740,5
20230908,143300,501835840,4740,4740,4740,4740,400
20230908,143200,499939840,4730,4730,4730,4730,0
20230908,143100,499939840,4730,4735,4735,4730,18
20230908,143000,499854695,4735,4735,4735,4735,45
20230908,142900,499641620,4730,4730,4730,4730,0
20230908,142800,499641620,4730,4730,4730,4730,0
20230908,142700,499641620,4730,4730,4730,4730,0
20230908,142600,499641620,4730,4730,4730,4730,0
20230908,142500,499641620,4730,4730,4730,4730,0
20230908,142400,499641620,4730,4730,4730,4730,0
20230908,142300,499641620,4730,4730,4730,4730,35
20230908,142200,499476070,4730,4730,4730,4730,15
20230908,142100,499405120,4730,4730,4730,4730,0
20230908,142000,499405120,4730,4730,4730,4730,3
20230908,141900,499390930,4735,4735,4735,4735,0
20230908,141800,499390930,4735,4735,4735,4735,0
20230908,141700,499390930,4735,4735,4735,4735,72
20230908,141600,499050010,4740,4740,4740,4740,0
20230908,141500,499050010,4740,4740,4740,4740,0
20230908,141400,499050010,4740,4740,4740,4740,1
20230908,141300,499045270,4735,4735,4735,4735,1
20230908,141200,499040535,4740,4740,4740,4740,0
20230908,141100,499040535,4740,4740,4740,4740,0
20230908,141000,499040535,4740,4735,4745,4735,113
20230908,140900,498504420,4745,4745,4745,4745,0
20230908,140800,498504420,4745,4745,4745,4745,0
20230908,140700,498504420,4745,4745,4745,4745,0
20230908,140600,498504420,4745,4745,4745,4745,0
20230908,140500,498504420,4745,4745,4745,4745,0
20230908,140400,498504420,4745,4745,4745,4745,0
20230908,140300,498504420,4745,4745,4745,4745,0
20230908,140200,498504420,4745,4745,4745,4745,5
20230908,140100,498480695,4740,4740,4740,4740,0
20230908,140000,498480695,4740,4740,4740,4740,0
20230908,135900,498480695,4740,4740,4740,4740,0
20230908,135800,498480695,4740,4740,4740,4740,1
20230908,135700,498475955,4735,4735,4735,4735,41
20230908,135600,498281820,4735,4735,4735,4735,82
20230908,135500,497893550,4735,4735,4735,4735,6
20230908,135400,497865140,4730,4730,4730,4730,1
20230908,135300,497860410,4730,4730,4730,4730,209
20230908,135200,496871840,4735,4735,4735,4735,5
20230908,135100,496848165,4730,4730,4730,4730,0
20230908,135000,496848165,4730,4735,4735,4730,140
20230908,134900,496185855,4760,4760,4760,4760,0
20230908,134800,496185855,4760,4760,4760,4760,1
20230908,134700,496181095,4760,4740,4760,4740,26
20230908,134600,496057765,4740,4740,4740,4740,1
20230908,134500,496053025,4745,4745,4745,4745,10
20230908,134400,496005575,4750,4750,4750,4750,0
20230908,134300,496005575,4750,4745,4750,4745,25
20230908,134200,495886875,4750,4750,4750,4750,32
20230908,134100,495734875,4760,4760,4760,4760,2
20230908,134000,495725355,4770,4765,4770,4765,146
20230908,133900,495028985,4765,4765,4765,4765,0
20230908,133800,495028985,4765,4765,4765,4765,10
20230908,133700,494981335,4755,4755,4755,4755,7
20230908,133600,494948050,4770,4770,4770,4770,0
20230908,133500,494948050,4770,4770,4770,4770,0
20230908,133400,494948050,4770,4750,4770,4750,299
20230908,133300,493523775,4750,4750,4750,4750,5
20230908,133200,493500025,4750,4750,4750,4750,0
20230908,133100,493500025,4750,4750,4750,4750,0
20230908,133000,493500025,4750,4740,4750,4740,3
20230908,132900,493485785,4745,4750,4750,4745,2
20230908,132800,493476290,4745,4725,4745,4725,27
20230908,132700,493348695,4720,4720,4720,4720,0
20230908,132600,493348695,4720,4720,4720,4720,0
20230908,132500,493348695,4720,4720,4720,4720,4
20230908,132400,493329815,4725,4725,4725,4725,0
20230908,132300,493329815,4725,4725,4725,4725,0
20230908,132200,493329815,4725,4725,4725,4725,0
20230908,132100,493329815,4725,4725,4725,4725,5
20230908,132000,493306190,4730,4730,4730,4730,12
20230908,131900,493249430,4730,4745,4745,4730,86
20230908,131800,492842350,4745,4745,4745,4745,1
20230908,131700,492837605,4730,4730,4730,4730,0
20230908,131600,492837605,4730,4730,4730,4730,130
20230908,131500,492222705,4730,4730,4730,4730,0
20230908,131400,492222705,4730,4730,4730,4730,0
20230908,131300,492222705,4730,4730,4730,4730,2
20230908,131200,492213245,4725,4725,4725,4725,0
20230908,131100,492213245,4725,4725,4725,4725,0
20230908,131000,492213245,4725,4740,4740,4725,217
20230908,130900,491186600,4750,4745,4750,4745,39
20230908,130800,491001480,4750,4750,4750,4750,0
20230908,130700,491001480,4750,4750,4750,4750,4
20230908,130600,490982480,4755,4755,4755,4755,10
20230908,130500,490934930,4760,4760,4760,4760,0
20230908,130400,490934930,4760,4760,4760,4760,0
20230908,130300,490934930,4760,4760,4760,4760,30
20230908,130200,490792130,4760,4760,4760,4760,1
20230908,130100,490787370,4760,4760,4760,4760,0
20230908,130000,490787370,4760,4760,4760,4760,0
20230908,125900,490787370,4760,4755,4760,4755,186
20230908,125800,489902215,4760,4740,4760,4740,727
20230908,125700,486449160,4740,4740,4740,4740,0
20230908,125600,486449160,4740,4740,4740,4740,100
20230908,125500,485975160,4740,4740,4740,4740,837
20230908,125400,482007780,4740,4740,4740,4740,0
20230908,125300,482007780,4740,4740,4740,4740,0
20230908,125200,482007780,4740,4740,4740,4740,0
20230908,125100,482007780,4740,4740,4740,4740,2
20230908,125000,481998300,4735,4735,4735,4735,0
20230908,124900,481998300,4735,4735,4735,4735,18
20230908,124800,481913070,4735,4735,4735,4735,0
20230908,124700,481913070,4735,4735,4735,4735,41
20230908,124600,481718935,4735,4725,4735,4725,36
20230908,124500,481548715,4735,4735,4735,4735,0
20230908,124400,481548715,4735,4735,4735,4735,0
20230908,124300,481548715,4735,4735,4735,4735,8
20230908,124200,481510835,4735,4735,4735,4735,0
20230908,124100,481510835,4735,4735,4735,4735,0
20230908,124000,481510835,4735,4720,4735,4720,40
20230908,123900,481321885,4720,4720,4720,4720,1
20230908,123800,481317165,4715,4715,4715,4715,0
20230908,123700,481317165,4715,4715,4715,4715,357
20230908,123600,479633910,4710,4710,4710,4710,0
20230908,123500,479633910,4710,4710,4710,4710,14
20230908,123400,479567970,4715,4715,4715,4715,0
20230908,123300,479567970,4715,4710,4715,4710,119
20230908,123200,479007330,4715,4715,4715,4715,0
20230908,123100,479007330,4715,4710,4715,4710,165
20230908,123000,478230030,4715,4715,4715,4715,0
20230908,122900,478230030,4715,4715,4715,4715,3
20230908,122800,478215885,4730,4725,4730,4725,5
20230908,122700,478192240,4710,4720,4720,4710,46
20230908,122600,477975570,4735,4735,4735,4735,0
20230908,122500,477975570,4735,4735,4735,4735,0
20230908,122400,477975570,4735,4735,4735,4735,0
20230908,122300,477975570,4735,4735,4735,4735,1
20230908,122200,477970835,4720,4720,4720,4720,30
20230908,122100,477829235,4715,4715,4715,4715,0
20230908,122000,477829235,4715,4715,4715,4715,319
20230908,121900,476325150,4715,4715,4715,4715,155
20230908,121800,475594325,4715,4715,4715,4715,0
20230908,121700,475594325,4715,4720,4720,4715,541
20230908,121600,473043025,4720,4720,4720,4720,20
20230908,121500,472948625,4720,4720,4720,4720,0
20230908,121400,472948625,4720,4720,4720,4720,0
20230908,121300,472948625,4720,4720,4720,4720,0
20230908,121200,472948625,4720,4720,4720,4720,1
20230908,121100,472943905,4720,4720,4720,4720,20
20230908,121000,472849505,4750,4750,4750,4750,0
20230908,120900,472849505,4750,4750,4750,4750,0
20230908,120800,472849505,4750,4750,4750,4750,0
20230908,120700,472849505,4750,4725,4750,4720,214
20230908,120600,471838785,4755,4750,4755,4750,241
20230908,120500,470693330,4755,4755,4755,4755,37
20230908,120400,470517395,4755,4755,4755,4755,0
20230908,120300,470517395,4755,4755,4755,4755,0
20230908,120200,470517395,4755,4755,4755,4755,0
20230908,120100,470517395,4755,4755,4755,4755,0
20230908,120000,470517395,4755,4755,4755,4755,0
20230908,115900,470517395,4755,4755,4755,4755,0
20230908,115800,470517395,4755,4755,4755,4755,0
20230908,115700,470517395,4755,4755,4755,4755,0
20230908,115600,470517395,4755,4755,4755,4755,53
20230908,115500,470265380,4755,4755,4755,4755,0
20230908,115400,470265380,4755,4755,4755,4755,2
20230908,115300,470255870,4755,4755,4755,4755,3
20230908,115200,470241605,4755,4755,4755,4755,0
20230908,115100,470241605,4755,4755,4755,4755,0
20230908,115000,470241605,4755,4740,4755,4740,3
20230908,114900,470227370,4720,4720,4720,4720,0
20230908,114800,470227370,4720,4720,4720,4720,0
20230908,114700,470227370,4720,4720,4720,4720,197
20230908,114600,469297530,4755,4750,4755,4750,60
20230908,114500,469012320,4750,4755,4755,4745,64
20230908,114400,468708305,4730,4730,4730,4730,13
20230908,114300,468646815,4730,4730,4730,4730,0
20230908,114200,468646815,4730,4730,4730,4730,0
20230908,114100,468646815,4730,4730,4730,4730,0
20230908,114000,468646815,4730,4730,4730,4730,10
20230908,113900,468599515,4730,4730,4730,4730,15
20230908,113800,468528565,4730,4730,4730,4730,0
20230908,113700,468528565,4730,4730,4730,4730,1
20230908,113600,468523835,4730,4730,4730,4730,0
20230908,113500,468523835,4730,4720,4730,4720,29
20230908,113400,468386945,4720,4720,4720,4720,40
20230908,113300,468198145,4720,4720,4720,4720,0
20230908,113200,468198145,4720,4715,4720,4715,116
20230908,113100,467651065,4715,4715,4715,4715,225
20230908,113000,466590190,4710,4735,4735,4710,400
20230908,112900,464700845,4735,4735,4735,4735,423
20230908,112800,462697940,4735,4735,4735,4735,4
20230908,112700,462679000,4735,4735,4735,4735,2
20230908,112600,462669530,4735,4735,4735,4735,5
20230908,112500,462645855,4730,4750,4750,4730,659
20230908,112400,459527185,4770,4770,4770,4770,0
20230908,112300,459527185,4770,4770,4770,4770,1
20230908,112200,459522415,4770,4770,4770,4770,0
20230908,112100,459522415,4770,4770,4770,4770,4
20230908,112000,459503335,4770,4770,4770,4770,118
20230908,111900,458940475,4780,4780,4780,4780,31
20230908,111800,458792295,4780,4780,4780,4780,0
20230908,111700,458792295,4780,4780,4780,4780,2
20230908,111600,458782735,4780,4780,4780,4780,104
20230908,111500,458285615,4780,4775,4780,4775,319
20230908,111400,456761570,4780,4780,4780,4780,0
20230908,111300,456761570,4780,4780,4780,4780,1
20230908,111200,456756790,4780,4765,4780,4765,20
20230908,111100,456661275,4760,4745,4760,4740,431
20230908,111000,454614370,4745,4745,4745,4745,0
20230908,110900,454614370,4745,4745,4745,4745,6
20230908,110800,454585900,4745,4735,4745,4735,400
20230908,110700,452689400,4740,4740,4740,4740,0
20230908,110600,452689400,4740,4740,4740,4740,2
20230908,110500,452679920,4745,4740,4745,4740,157
20230908,110400,451935730,4740,4745,4745,4740,135
20230908,110300,451295310,4740,4740,4740,4740,111
20230908,110200,450769170,4740,4740,4740,4740,157
20230908,110100,450024990,4740,4740,4740,4740,0
20230908,110000,450024990,4740,4740,4740,4740,0
20230908,105900,450024990,4740,4725,4740,4725,370
20230908,105800,448273190,4730,4730,4730,4730,0
20230908,105700,448273190,4730,4730,4730,4730,189
20230908,105600,447379220,4730,4730,4730,4730,77
20230908,105500,447015010,4705,4705,4705,4705,0
20230908,105400,447015010,4705,4705,4705,4705,2
20230908,105300,447005600,4700,4710,4710,4700,1000
20230908,105200,442300765,4705,4720,4720,4705,1571
20230908,105100,434898310,4730,4730,4730,4730,0
20230908,105000,434898310,4730,4730,4730,4730,530
20230908,104900,432391410,4730,4730,4730,4730,0
20230908,104800,432391410,4730,4725,4730,4725,601
20230908,104700,429551680,4725,4725,4725,4725,11
20230908,104600,429499705,4730,4725,4730,4725,26
20230908,104500,429376840,4715,4715,4715,4715,0
20230908,104400,429376840,4715,4715,4715,4715,9
20230908,104300,429334405,4715,4720,4720,4715,191
20230908,104200,428433340,4730,4730,4730,4730,0
20230908,104100,428433340,4730,4715,4730,4715,45
20230908,104000,428221150,4715,4715,4715,4715,200
20230908,103900,427278150,4715,4715,4715,4715,0
20230908,103800,427278150,4715,4715,4715,4715,0
20230908,103700,427278150,4715,4715,4715,4715,22
20230908,103600,427174420,4710,4720,4720,4705,1149
20230908,103500,421765300,4720,4725,4725,4720,318
20230908,103400,420263545,4725,4725,4725,4725,67
20230908,103300,419946970,4725,4730,4730,4725,68
20230908,103200,419625450,4730,4730,4730,4730,33
20230908,103100,419469360,4730,4730,4755,4730,203
20230908,103000,418509095,4730,4735,4735,4730,2019
20230908,102900,408959215,4735,4750,4750,4735,876
20230908,102800,404809140,4750,4750,4750,4745,583
20230908,102700,402041790,4765,4765,4765,4765,1
20230908,102600,402037025,4755,4755,4755,4755,20
20230908,102500,401941925,4760,4760,4760,4760,134
20230908,102400,401304085,4765,4765,4765,4765,56
20230908,102300,401037245,4760,4760,4760,4760,250
20230908,102200,399847245,4790,4795,4795,4790,2
20230908,102100,399837660,4760,4760,4760,4760,0
20230908,102000,399837660,4760,4760,4760,4760,2
20230908,101900,399828140,4750,4780,4780,4750,1519
20230908,101800,392601695,4810,4780,4810,4780,1208
20230908,101700,386791245,4780,4780,4780,4780,86
20230908,101600,386380165,4780,4770,4780,4770,973
20230908,101500,381737555,4770,4770,4770,4770,207
20230908,101400,380750165,4760,4750,4760,4750,312
20230908,101300,379266865,4750,4755,4755,4750,559
20230908,101200,376609015,4755,4785,4785,4755,457
20230908,101100,374435890,4785,4755,4785,4755,25
20230908,101000,374316925,4755,4755,4755,4755,0
20230908,100900,374316925,4755,4755,4755,4755,3
20230908,100800,374302660,4755,4765,4780,4755,927
20230908,100700,369893230,4815,4825,4825,4770,2190
20230908,100600,359397835,4825,4825,4840,4820,141
20230908,100500,358718015,4820,4855,4855,4820,255
20230908,100400,357485200,4860,4820,4860,4820,7275
20230908,100300,322259855,4820,4775,4820,4775,954
20230908,100200,317678120,4795,4785,4795,4785,211
20230908,100100,316666790,4775,4775,4775,4775,10
20230908,100000,316619040,4795,4795,4795,4795,6
20230908,095900,316590270,4785,4795,4805,4785,22
20230908,095800,316484830,4790,4810,4820,4790,1771
20230908,095700,307960915,4810,4785,4820,4785,1203
20230908,095600,302186760,4790,4785,4790,4785,491
20230908,095500,299837290,4750,4815,4825,4750,2288
20230908,095400,288836090,4810,4760,4810,4760,4112
20230908,095300,269217330,4755,4750,4755,4745,519
20230908,095200,266752175,4750,4755,4765,4750,1015
20230908,095100,261917955,4765,4780,4780,4760,3976
20230908,095000,242970225,4775,4780,4820,4765,5810
20230908,094900,215139170,4780,4780,4800,4780,2023
20230908,094800,205438600,4775,4715,4775,4715,665
20230908,094700,202285620,4720,4695,4720,4690,1985
20230908,094600,192956590,4695,4710,4720,4695,1616
20230908,094500,185356615,4715,4720,4730,4715,493
20230908,094400,183028435,4725,4730,4730,4670,2763
20230908,094300,170051210,4730,4740,4740,4690,1200
20230908,094200,164404515,4740,4795,4795,4710,1560
20230908,094100,157007450,4795,4690,4840,4690,14913
20230908,094000,86053875,4690,4650,4690,4650,1936
20230908,093900,77007490,4650,4650,4650,4650,10
20230908,093800,76960990,4640,4650,4650,4640,318
20230908,093700,75483290,4650,4650,4650,4640,302
20230908,093600,74081050,4655,4660,4660,4655,15
20230908,093500,74011200,4665,4665,4665,4665,5
20230908,093400,73987875,4660,4665,4665,4660,10
20230908,093300,73941250,4670,4670,4670,4670,2
20230908,093200,73931910,4670,4670,4670,4670,5
20230908,093100,73908560,4660,4660,4660,4660,7
20230908,093000,73875940,4645,4645,4645,4645,0
20230908,092900,73875940,4645,4645,4645,4645,0
20230908,092800,73875940,4645,4680,4680,4640,538
20230908,092700,71378920,4645,4660,4660,4645,213
20230908,092600,70388725,4710,4710,4710,4710,0
20230908,092500,70388725,4710,4710,4710,4710,0
20230908,092400,70388725,4710,4710,4710,4710,0
20230908,092300,70388725,4710,4695,4710,4670,2237
20230908,092200,59938335,4700,4700,4710,4700,767
20230908,092100,56329905,4710,4710,4715,4695,1051
20230908,092000,51377990,4710,4685,4715,4685,2394
20230908,091900,40119975,4645,4650,4700,4645,6068
20230908,091800,11752645,4660,4630,4660,4630,1328
20230908,091700,5578080,4590,4590,4590,4590,9
20230908,091600,5536770,4590,4625,4625,4590,181
20230908,091500,4701380,4620,4590,4625,4590,228
20230908,091400,3648470,4595,4595,4595,4595,15
20230908,091300,3579545,4595,4595,4595,4595,0
20230908,091200,3579545,4595,4655,4655,4595,71
20230908,091100,3252395,4655,4580,4655,4580,2
20230908,091000,3243160,4670,4570,4670,4570,60
20230908,090900,2964910,4670,4565,4675,4565,41
20230908,090800,2776585,4560,4560,4560,4560,0
20230908,090700,2776585,4560,4560,4560,4560,0
20230908,090600,2776585,4560,4545,4560,4545,168
20230908,090500,2012845,4515,4515,4515,4515,0
20230908,090400,2012845,4515,4515,4515,4515,232
20230908,090300,965365,4505,4505,4505,4505,0
20230908,090200,965365,4505,4505,4505,4505,0
20230908,090100,965365,4505,4505,4505,4505,68
20230908,090000,659025,4545,4545,4545,4545,142