KissMeData/038540/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191300,607885230,4545,4545,4545,4545,5943
20230906,191200,607885230,4545,4545,4545,4545,0
20230906,191100,607885230,4545,4545,4545,4545,0
20230906,191000,607885230,4545,4545,4545,4545,0
20230906,190900,607885230,4545,4545,4545,4545,0
20230906,190800,607885230,4545,4545,4545,4545,0
20230906,190700,607885230,4545,4545,4545,4545,0
20230906,190600,607885230,4545,4545,4545,4545,0
20230906,190500,607885230,4545,4545,4545,4545,0
20230906,190400,607885230,4545,4545,4545,4545,0
20230906,190300,607885230,4545,4545,4545,4545,0
20230906,190200,607885230,4545,4545,4545,4545,0
20230906,190100,607885230,4545,4545,4545,4545,0
20230906,190000,607885230,4545,4545,4545,4545,0
20230906,185900,607885230,4545,4545,4545,4545,0
20230906,185800,607885230,4545,4545,4545,4545,0
20230906,185700,607885230,4545,4545,4545,4545,0
20230906,185600,607885230,4545,4545,4545,4545,0
20230906,185500,607885230,4545,4545,4545,4545,0
20230906,185400,607885230,4545,4545,4545,4545,0
20230906,185300,607885230,4545,4545,4545,4545,0
20230906,185200,607885230,4545,4545,4545,4545,0
20230906,185100,607885230,4545,4545,4545,4545,0
20230906,185000,607885230,4545,4545,4545,4545,0
20230906,184900,607885230,4545,4545,4545,4545,0
20230906,184800,607885230,4545,4545,4545,4545,0
20230906,184700,607885230,4545,4545,4545,4545,0
20230906,184600,607885230,4545,4545,4545,4545,0
20230906,184500,607885230,4545,4545,4545,4545,0
20230906,184400,607885230,4545,4545,4545,4545,0
20230906,184300,607885230,4545,4545,4545,4545,5943
20230906,184200,607885230,4545,4545,4545,4545,0
20230906,184100,607885230,4545,4545,4545,4545,0
20230906,184000,607885230,4545,4545,4545,4545,0
20230906,183900,607885230,4545,4545,4545,4545,0
20230906,183800,607885230,4545,4545,4545,4545,0
20230906,183700,607885230,4545,4545,4545,4545,0
20230906,183600,607885230,4545,4545,4545,4545,0
20230906,183500,607885230,4545,4545,4545,4545,0
20230906,183400,607885230,4545,4545,4545,4545,0
20230906,183300,607885230,4545,4545,4545,4545,0
20230906,183200,607885230,4545,4545,4545,4545,0
20230906,183100,607885230,4545,4545,4545,4545,0
20230906,183000,607885230,4545,4545,4545,4545,0
20230906,182900,607885230,4545,4545,4545,4545,0
20230906,182800,607885230,4545,4545,4545,4545,0
20230906,182700,607885230,4545,4545,4545,4545,0
20230906,182600,607885230,4545,4545,4545,4545,0
20230906,182500,607885230,4545,4545,4545,4545,0
20230906,182400,607885230,4545,4545,4545,4545,0
20230906,182300,607885230,4545,4545,4545,4545,0
20230906,182200,607885230,4545,4545,4545,4545,0
20230906,182100,607885230,4545,4545,4545,4545,0
20230906,182000,607885230,4545,4545,4545,4545,0
20230906,181900,607885230,4545,4545,4545,4545,0
20230906,181800,607885230,4545,4545,4545,4545,0
20230906,181700,607885230,4545,4545,4545,4545,0
20230906,181600,607885230,4545,4545,4545,4545,0
20230906,181500,607885230,4545,4545,4545,4545,0
20230906,181400,607885230,4545,4545,4545,4545,0
20230906,181300,607885230,4545,4545,4545,4545,5943
20230906,181200,607885230,4545,4545,4545,4545,0
20230906,181100,607885230,4545,4545,4545,4545,0
20230906,181000,607885230,4545,4545,4545,4545,0
20230906,180900,607885230,4545,4545,4545,4545,0
20230906,180800,607885230,4545,4545,4545,4545,0
20230906,180700,607885230,4545,4545,4545,4545,0
20230906,180600,607885230,4545,4545,4545,4545,0
20230906,180500,607885230,4545,4545,4545,4545,0
20230906,180400,607885230,4545,4545,4545,4545,0
20230906,180300,607885230,4545,4545,4545,4545,0
20230906,180200,607885230,4545,4545,4545,4545,0
20230906,180100,607885230,4545,4545,4545,4545,0
20230906,180000,607885230,4545,4545,4545,4545,0
20230906,175900,607885230,4545,4545,4545,4545,0
20230906,175800,607885230,4545,4545,4545,4545,0
20230906,175700,607885230,4545,4545,4545,4545,0
20230906,175600,607885230,4545,4545,4545,4545,0
20230906,175500,607885230,4545,4545,4545,4545,0
20230906,175400,607885230,4545,4545,4545,4545,0
20230906,175300,607885230,4545,4545,4545,4545,0
20230906,175200,607885230,4545,4545,4545,4545,0
20230906,175100,607885230,4545,4545,4545,4545,0
20230906,175000,607885230,4545,4545,4545,4545,0
20230906,174900,607885230,4545,4545,4545,4545,0
20230906,174800,607885230,4545,4545,4545,4545,0
20230906,174700,607885230,4545,4545,4545,4545,0
20230906,174600,607885230,4545,4545,4545,4545,0
20230906,174500,607885230,4545,4545,4545,4545,0
20230906,174400,607885230,4545,4545,4545,4545,0
20230906,174300,607885230,4545,4545,4545,4545,5943
20230906,174200,607885230,4545,4545,4545,4545,0
20230906,174100,607885230,4545,4545,4545,4545,0
20230906,174000,607885230,4545,4545,4545,4545,0
20230906,173900,607885230,4545,4545,4545,4545,0
20230906,173800,607885230,4545,4545,4545,4545,0
20230906,173700,607885230,4545,4545,4545,4545,0
20230906,173600,607885230,4545,4545,4545,4545,0
20230906,173500,607885230,4545,4545,4545,4545,0
20230906,173400,607885230,4545,4545,4545,4545,0
20230906,173300,607885230,4545,4545,4545,4545,0
20230906,173200,607885230,4545,4545,4545,4545,0
20230906,173100,607885230,4545,4545,4545,4545,0
20230906,173000,607885230,4545,4545,4545,4545,0
20230906,172900,607885230,4545,4545,4545,4545,0
20230906,172800,607885230,4545,4545,4545,4545,0
20230906,172700,607885230,4545,4545,4545,4545,0
20230906,172600,607885230,4545,4545,4545,4545,0
20230906,172500,607885230,4545,4545,4545,4545,0
20230906,172400,607885230,4545,4545,4545,4545,0
20230906,172300,607885230,4545,4545,4545,4545,0
20230906,172200,607885230,4545,4545,4545,4545,0
20230906,172100,607885230,4545,4545,4545,4545,0
20230906,172000,607885230,4545,4545,4545,4545,0
20230906,171900,607885230,4545,4545,4545,4545,0
20230906,171800,607885230,4545,4545,4545,4545,0
20230906,171700,607885230,4545,4545,4545,4545,0
20230906,171600,607885230,4545,4545,4545,4545,0
20230906,171500,607885230,4545,4545,4545,4545,0
20230906,171400,607885230,4545,4545,4545,4545,0
20230906,171300,607885230,4545,4545,4545,4545,5943
20230906,171200,607885230,4545,4545,4545,4545,0
20230906,171100,607885230,4545,4545,4545,4545,0
20230906,171000,607885230,4545,4545,4545,4545,0
20230906,170900,607885230,4545,4545,4545,4545,0
20230906,170800,607885230,4545,4545,4545,4545,0
20230906,170700,607885230,4545,4545,4545,4545,0
20230906,170600,607885230,4545,4545,4545,4545,0
20230906,170500,607885230,4545,4545,4545,4545,0
20230906,170400,607885230,4545,4545,4545,4545,0
20230906,170300,607885230,4545,4545,4545,4545,0
20230906,170200,607885230,4545,4545,4545,4545,0
20230906,170100,607885230,4545,4545,4545,4545,0
20230906,170000,607885230,4545,4545,4545,4545,0
20230906,165900,607885230,4545,4545,4545,4545,0
20230906,165800,607885230,4545,4545,4545,4545,0
20230906,165700,607885230,4545,4545,4545,4545,0
20230906,165600,607885230,4545,4545,4545,4545,0
20230906,165500,607885230,4545,4545,4545,4545,0
20230906,165400,607885230,4545,4545,4545,4545,0
20230906,165300,607885230,4545,4545,4545,4545,0
20230906,165200,607885230,4545,4545,4545,4545,0
20230906,165100,607885230,4545,4545,4545,4545,0
20230906,165000,607885230,4545,4545,4545,4545,0
20230906,164900,607885230,4545,4545,4545,4545,0
20230906,164800,607885230,4545,4545,4545,4545,0
20230906,164700,607885230,4545,4545,4545,4545,0
20230906,164600,607885230,4545,4545,4545,4545,0
20230906,164500,607885230,4545,4545,4545,4545,0
20230906,164400,607885230,4545,4545,4545,4545,0
20230906,164300,607885230,4545,4545,4545,4545,5943
20230906,164200,607885230,4545,4545,4545,4545,0
20230906,164100,607885230,4545,4545,4545,4545,0
20230906,164000,607885230,4545,4545,4545,4545,0
20230906,163900,607885230,4545,4545,4545,4545,0
20230906,163800,607885230,4545,4545,4545,4545,0
20230906,163700,607885230,4545,4545,4545,4545,0
20230906,163600,607885230,4545,4545,4545,4545,0
20230906,163500,607885230,4545,4545,4545,4545,0
20230906,163400,607885230,4545,4545,4545,4545,0
20230906,163300,607885230,4545,4545,4545,4545,0
20230906,163200,607885230,4545,4545,4545,4545,0
20230906,163100,607885230,4545,4545,4545,4545,0
20230906,163000,607885230,4545,4545,4545,4545,0
20230906,162900,607885230,4545,4545,4545,4545,0
20230906,162800,607885230,4545,4545,4545,4545,0
20230906,162700,607885230,4545,4545,4545,4545,0
20230906,162600,607885230,4545,4545,4545,4545,0
20230906,162500,607885230,4545,4545,4545,4545,0
20230906,162400,607885230,4545,4545,4545,4545,0
20230906,162300,607885230,4545,4545,4545,4545,0
20230906,162200,607885230,4545,4545,4545,4545,0
20230906,162100,607885230,4545,4545,4545,4545,0
20230906,162000,607885230,4545,4545,4545,4545,0
20230906,161900,607885230,4545,4545,4545,4545,0
20230906,161800,607885230,4545,4545,4545,4545,0
20230906,161700,607885230,4545,4545,4545,4545,0
20230906,161600,607885230,4545,4545,4545,4545,0
20230906,161500,607885230,4545,4545,4545,4545,0
20230906,161400,607885230,4545,4545,4545,4545,0
20230906,161300,607885230,4545,4545,4545,4545,5943
20230906,161200,607885230,4545,4545,4545,4545,0
20230906,161100,607885230,4545,4545,4545,4545,0
20230906,161000,607885230,4545,4545,4545,4545,0
20230906,160900,607885230,4545,4545,4545,4545,0
20230906,160800,607885230,4545,4545,4545,4545,0
20230906,160700,607885230,4545,4545,4545,4545,0
20230906,160600,607885230,4545,4545,4545,4545,0
20230906,160500,607885230,4545,4545,4545,4545,0
20230906,160400,607885230,4545,4545,4545,4545,0
20230906,160300,607885230,4545,4545,4545,4545,0
20230906,160200,607885230,4545,4545,4545,4545,0
20230906,160100,607885230,4545,4545,4545,4545,0
20230906,160000,607885230,4545,4545,4545,4545,0
20230906,155900,607885230,4545,4545,4545,4545,0
20230906,155800,607885230,4545,4545,4545,4545,0
20230906,155700,607885230,4545,4545,4545,4545,0
20230906,155600,607885230,4545,4545,4545,4545,0
20230906,155500,607885230,4545,4545,4545,4545,0
20230906,155400,607885230,4545,4545,4545,4545,0
20230906,155300,607885230,4545,4545,4545,4545,0
20230906,155200,607885230,4545,4545,4545,4545,0
20230906,155100,607885230,4545,4545,4545,4545,0
20230906,155000,607885230,4545,4545,4545,4545,0
20230906,154900,607885230,4545,4545,4545,4545,0
20230906,154800,607885230,4545,4545,4545,4545,0
20230906,154700,607885230,4545,4545,4545,4545,0
20230906,154600,607885230,4545,4545,4545,4545,0
20230906,154500,607885230,4545,4545,4545,4545,0
20230906,154400,607885230,4545,4545,4545,4545,0
20230906,154300,607885230,4545,4545,4545,4545,5943
20230906,154200,607885230,4545,4545,4545,4545,0
20230906,154100,607885230,4545,4545,4545,4545,0
20230906,154000,607885230,4545,4545,4545,4545,0
20230906,153900,607885230,4545,4545,4545,4545,0
20230906,153800,607885230,4545,4545,4545,4545,0
20230906,153700,607885230,4545,4545,4545,4545,0
20230906,153600,607885230,4545,4545,4545,4545,0
20230906,153500,607885230,4545,4545,4545,4545,0
20230906,153400,607885230,4545,4545,4545,4545,0
20230906,153300,607885230,4545,4545,4545,4545,0
20230906,153200,607885230,4545,4545,4545,4545,0
20230906,153100,607885230,4545,4545,4545,4545,0
20230906,153000,607885230,4545,4545,4545,4545,5943
20230906,152900,580874295,4545,4545,4545,4545,0
20230906,152800,580874295,4545,4545,4545,4545,0
20230906,152700,580874295,4545,4545,4545,4545,0
20230906,152600,580874295,4545,4545,4545,4545,0
20230906,152500,580874295,4545,4545,4545,4545,0
20230906,152400,580874295,4545,4545,4545,4545,0
20230906,152300,580874295,4545,4545,4545,4545,0
20230906,152200,580874295,4545,4545,4545,4545,0
20230906,152100,580874295,4545,4545,4545,4545,0
20230906,152000,580874295,4545,4545,4545,4545,0
20230906,151900,580874295,4545,4535,4555,4535,773
20230906,151800,577356710,4550,4530,4550,4530,1577
20230906,151700,570202500,4515,4515,4550,4515,2112
20230906,151600,560641350,4515,4505,4515,4500,2847
20230906,151500,547802570,4510,4510,4515,4505,890
20230906,151400,543788715,4515,4515,4515,4515,0
20230906,151300,543788715,4515,4515,4515,4510,66
20230906,151200,543490815,4510,4505,4510,4505,36
20230906,151100,543328530,4515,4515,4515,4515,0
20230906,151000,543328530,4515,4515,4515,4515,1
20230906,150900,543324015,4500,4500,4500,4500,1
20230906,150800,543319515,4515,4485,4515,4485,317
20230906,150700,541897205,4490,4490,4515,4490,99
20230906,150600,541452510,4485,4515,4515,4485,327
20230906,150500,539985265,4485,4515,4515,4485,215
20230906,150400,539019860,4490,4490,4490,4490,0
20230906,150300,539019860,4490,4495,4515,4490,61
20230906,150200,538745555,4495,4520,4520,4495,35
20230906,150100,538588030,4495,4495,4495,4495,381
20230906,150000,536875435,4525,4525,4525,4525,15
20230906,145900,536807560,4495,4495,4530,4495,398
20230906,145800,535012340,4535,4530,4535,4530,424
20230906,145700,533091615,4530,4530,4530,4530,121
20230906,145600,532543485,4530,4500,4530,4495,248
20230906,145500,531427645,4520,4520,4530,4520,49
20230906,145400,531206105,4540,4540,4540,4540,0
20230906,145300,531206105,4540,4540,4540,4540,0
20230906,145200,531206105,4540,4525,4540,4525,464
20230906,145100,529106475,4540,4535,4540,4535,86
20230906,145000,528716445,4540,4530,4540,4530,277
20230906,144900,527460765,4535,4520,4535,4520,1096
20230906,144800,522497845,4515,4510,4515,4510,302
20230906,144700,521134725,4525,4525,4525,4525,0
20230906,144600,521134725,4525,4525,4525,4525,0
20230906,144500,521134725,4525,4525,4525,4525,0
20230906,144400,521134725,4525,4525,4525,4525,1
20230906,144300,521130200,4495,4520,4520,4495,127
20230906,144200,520556735,4520,4520,4520,4520,0
20230906,144100,520556735,4520,4520,4520,4520,0
20230906,144000,520556735,4520,4520,4520,4520,1
20230906,143900,520552215,4495,4510,4510,4495,747
20230906,143800,517191015,4515,4515,4515,4515,146
20230906,143700,516531825,4530,4525,4530,4525,2
20230906,143600,516522770,4530,4515,4530,4515,780
20230906,143500,512998280,4510,4510,4510,4510,100
20230906,143400,512547280,4515,4515,4515,4515,0
20230906,143300,512547280,4515,4495,4515,4495,1146
20230906,143200,507389685,4495,4495,4495,4495,247
20230906,143100,506279420,4495,4495,4495,4495,253
20230906,143000,505142185,4495,4495,4500,4495,1423
20230906,142900,498742585,4495,4495,4495,4495,0
20230906,142800,498742585,4495,4490,4495,4490,90
20230906,142700,498338480,4500,4500,4500,4500,0
20230906,142600,498338480,4500,4500,4500,4500,11
20230906,142500,498288980,4490,4490,4490,4490,36
20230906,142400,498127340,4500,4490,4500,4490,267
20230906,142300,496928345,4500,4500,4500,4500,0
20230906,142200,496928345,4500,4500,4500,4500,0
20230906,142100,496928345,4500,4500,4500,4500,1
20230906,142000,496923845,4490,4495,4505,4490,84
20230906,141900,496546630,4510,4510,4510,4510,0
20230906,141800,496546630,4510,4510,4510,4510,73
20230906,141700,496217400,4510,4510,4510,4510,23
20230906,141600,496113670,4515,4515,4515,4515,0
20230906,141500,496113670,4515,4515,4515,4510,28
20230906,141400,495987270,4510,4510,4510,4510,0
20230906,141300,495987270,4510,4510,4510,4510,0
20230906,141200,495987270,4510,4510,4510,4510,100
20230906,141100,495536270,4515,4485,4515,4485,56
20230906,141000,495284200,4515,4515,4515,4515,0
20230906,140900,495284200,4515,4510,4515,4510,132
20230906,140800,494688875,4495,4485,4495,4485,4757
20230906,140700,473313075,4480,4480,4480,4475,1563
20230906,140600,466313205,4495,4495,4495,4495,0
20230906,140500,466313205,4495,4495,4495,4495,4
20230906,140400,466295225,4480,4495,4495,4480,8753
20230906,140300,427011135,4495,4505,4505,4495,1126
20230906,140200,421944375,4510,4505,4510,4505,47
20230906,140100,421732630,4515,4505,4515,4505,108
20230906,140000,421246050,4515,4505,4515,4505,271
20230906,135900,420025185,4515,4515,4515,4515,0
20230906,135800,420025185,4515,4515,4515,4515,0
20230906,135700,420025185,4515,4515,4515,4515,0
20230906,135600,420025185,4515,4515,4515,4515,0
20230906,135500,420025185,4515,4515,4515,4515,0
20230906,135400,420025185,4515,4515,4515,4515,0
20230906,135300,420025185,4515,4515,4515,4515,0
20230906,135200,420025185,4515,4515,4515,4515,2
20230906,135100,420016155,4515,4515,4515,4515,0
20230906,135000,420016155,4515,4510,4515,4510,11
20230906,134900,419966515,4515,4515,4515,4515,0
20230906,134800,419966515,4515,4515,4515,4515,0
20230906,134700,419966515,4515,4515,4515,4515,0
20230906,134600,419966515,4515,4515,4515,4515,0
20230906,134500,419966515,4515,4505,4515,4500,1572
20230906,134400,412885000,4500,4500,4500,4500,45
20230906,134300,412682500,4505,4505,4505,4505,0
20230906,134200,412682500,4505,4505,4505,4505,0
20230906,134100,412682500,4505,4505,4505,4505,0
20230906,134000,412682500,4505,4495,4505,4495,63
20230906,133900,412399305,4505,4505,4505,4505,0
20230906,133800,412399305,4505,4505,4505,4505,0
20230906,133700,412399305,4505,4505,4505,4505,0
20230906,133600,412399305,4505,4505,4505,4505,3
20230906,133500,412385790,4505,4505,4505,4505,26
20230906,133400,412268660,4505,4505,4505,4505,37
20230906,133300,412101975,4505,4500,4505,4500,284
20230906,133200,410823540,4500,4500,4500,4500,0
20230906,133100,410823540,4500,4495,4500,4495,374
20230906,133000,409142050,4495,4490,4495,4490,168
20230906,132900,408387725,4490,4490,4490,4490,0
20230906,132800,408387725,4490,4490,4490,4490,34
20230906,132700,408235065,4490,4500,4500,4485,3137
20230906,132600,394158620,4505,4505,4505,4505,20
20230906,132500,394068520,4505,4485,4505,4485,365
20230906,132400,392426345,4500,4480,4500,4480,239
20230906,132300,391355590,4485,4495,4495,4485,154
20230906,132200,390664530,4490,4495,4500,4490,651
20230906,132100,387741415,4490,4490,4490,4490,0
20230906,132000,387741415,4490,4495,4495,4490,118
20230906,131900,387211125,4500,4500,4500,4500,0
20230906,131800,387211125,4500,4495,4500,4495,180
20230906,131700,386402015,4475,4475,4475,4475,0
20230906,131600,386402015,4475,4475,4475,4475,0
20230906,131500,386402015,4475,4475,4475,4475,137
20230906,131400,385788940,4500,4500,4500,4500,0
20230906,131300,385788940,4500,4500,4500,4500,0
20230906,131200,385788940,4500,4505,4505,4475,1396
20230906,131100,379538105,4505,4500,4505,4500,192
20230906,131000,378673250,4505,4500,4505,4500,45
20230906,130900,378470745,4505,4505,4505,4505,0
20230906,130800,378470745,4505,4485,4505,4485,141
20230906,130700,377838340,4505,4505,4505,4490,84
20230906,130600,377461135,4505,4495,4505,4490,405
20230906,130500,375642305,4495,4495,4505,4495,36
20230906,130400,375480385,4505,4505,4505,4490,93
20230906,130300,375062035,4500,4495,4500,4495,121
20230906,130200,374517895,4510,4510,4510,4510,0
20230906,130100,374517895,4510,4510,4510,4510,0
20230906,130000,374517895,4510,4515,4515,4485,177
20230906,125900,373723720,4495,4495,4495,4480,962
20230906,125800,369410685,4525,4525,4525,4525,0
20230906,125700,369410685,4525,4510,4525,4480,15894
20230906,125600,298111385,4535,4535,4535,4535,0
20230906,125500,298111385,4535,4535,4535,4535,1
20230906,125400,298106850,4530,4530,4530,4510,1412
20230906,125300,291722210,4530,4530,4535,4530,199
20230906,125200,290820735,4535,4535,4535,4535,2
20230906,125100,290811665,4530,4530,4530,4530,1195
20230906,125000,285398315,4535,4535,4535,4535,0
20230906,124900,285398315,4535,4535,4535,4535,0
20230906,124800,285398315,4535,4535,4535,4535,0
20230906,124700,285398315,4535,4535,4535,4530,41
20230906,124600,285212570,4530,4530,4530,4530,88
20230906,124500,284813930,4535,4535,4535,4535,13
20230906,124400,284754975,4535,4535,4535,4535,0
20230906,124300,284754975,4535,4535,4535,4535,2
20230906,124200,284745905,4535,4535,4535,4535,13
20230906,124100,284686950,4535,4535,4535,4535,9
20230906,124000,284646135,4535,4535,4535,4535,5
20230906,123900,284623460,4535,4535,4535,4535,0
20230906,123800,284623460,4535,4535,4535,4535,4
20230906,123700,284605320,4535,4535,4535,4535,10
20230906,123600,284559970,4535,4535,4535,4535,0
20230906,123500,284559970,4535,4535,4535,4535,10
20230906,123400,284514620,4535,4535,4535,4535,0
20230906,123300,284514620,4535,4535,4535,4535,96
20230906,123200,284079260,4535,4535,4535,4535,0
20230906,123100,284079260,4535,4535,4535,4535,0
20230906,123000,284079260,4535,4535,4535,4535,0
20230906,122900,284079260,4535,4535,4535,4535,36
20230906,122800,283916000,4530,4530,4530,4530,153
20230906,122700,283222910,4530,4530,4530,4530,0
20230906,122600,283222910,4530,4530,4530,4530,0
20230906,122500,283222910,4530,4505,4530,4505,202
20230906,122400,282312875,4530,4530,4530,4530,0
20230906,122300,282312875,4530,4530,4530,4530,0
20230906,122200,282312875,4530,4530,4530,4530,1
20230906,122100,282308345,4495,4530,4535,4495,2026
20230906,122000,273152340,4535,4535,4535,4535,1
20230906,121900,273147805,4530,4530,4530,4530,27
20230906,121800,273025495,4535,4535,4535,4535,0
20230906,121700,273025495,4535,4535,4535,4535,0
20230906,121600,273025495,4535,4535,4535,4535,0
20230906,121500,273025495,4535,4535,4535,4535,0
20230906,121400,273025495,4535,4535,4535,4535,0
20230906,121300,273025495,4535,4535,4535,4535,1
20230906,121200,273020960,4530,4530,4530,4530,118
20230906,121100,272486420,4535,4535,4535,4535,0
20230906,121000,272486420,4535,4535,4535,4535,0
20230906,120900,272486420,4535,4530,4535,4530,33
20230906,120800,272336925,4530,4535,4535,4530,1019
20230906,120700,267720850,4530,4530,4530,4530,1817
20230906,120600,259489840,4535,4535,4535,4535,0
20230906,120500,259489840,4535,4535,4535,4530,23
20230906,120400,259385635,4535,4535,4535,4535,0
20230906,120300,259385635,4535,4535,4535,4535,476
20230906,120200,257226975,4545,4545,4545,4545,0
20230906,120100,257226975,4545,4545,4545,4545,0
20230906,120000,257226975,4545,4545,4545,4545,136
20230906,115900,256608855,4545,4545,4545,4545,0
20230906,115800,256608855,4545,4545,4545,4545,0
20230906,115700,256608855,4545,4545,4545,4545,0
20230906,115600,256608855,4545,4545,4545,4545,0
20230906,115500,256608855,4545,4545,4545,4545,0
20230906,115400,256608855,4545,4545,4545,4545,6
20230906,115300,256581585,4545,4540,4545,4540,56
20230906,115200,256327290,4540,4540,4540,4540,0
20230906,115100,256327290,4540,4530,4540,4530,259
20230906,115000,255153990,4535,4535,4535,4535,508
20230906,114900,252850210,4570,4570,4570,4570,0
20230906,114800,252850210,4570,4570,4570,4570,0
20230906,114700,252850210,4570,4570,4570,4570,0
20230906,114600,252850210,4570,4570,4570,4570,1
20230906,114500,252845640,4565,4565,4565,4565,101
20230906,114400,252384575,4560,4560,4560,4560,21
20230906,114300,252288815,4565,4565,4565,4565,0
20230906,114200,252288815,4565,4565,4565,4565,0
20230906,114100,252288815,4565,4565,4565,4565,0
20230906,114000,252288815,4565,4565,4565,4565,0
20230906,113900,252288815,4565,4565,4565,4565,1
20230906,113800,252284250,4530,4545,4545,4530,1084
20230906,113700,247369695,4565,4565,4565,4565,0
20230906,113600,247369695,4565,4565,4565,4565,1
20230906,113500,247365130,4570,4570,4570,4570,0
20230906,113400,247365130,4570,4570,4570,4570,0
20230906,113300,247365130,4570,4570,4570,4570,0
20230906,113200,247365130,4570,4570,4570,4570,0
20230906,113100,247365130,4570,4530,4570,4530,3984
20230906,113000,229293860,4530,4530,4530,4530,0
20230906,112900,229293860,4530,4530,4530,4530,0
20230906,112800,229293860,4530,4530,4530,4530,0
20230906,112700,229293860,4530,4530,4530,4530,0
20230906,112600,229293860,4530,4530,4530,4530,0
20230906,112500,229293860,4530,4530,4530,4530,0
20230906,112400,229293860,4530,4530,4530,4530,50
20230906,112300,229067360,4530,4530,4530,4530,0
20230906,112200,229067360,4530,4530,4530,4530,0
20230906,112100,229067360,4530,4500,4530,4500,32
20230906,112000,228923210,4530,4520,4530,4520,761
20230906,111900,225476970,4490,4515,4515,4490,23704
20230906,111800,118793480,4525,4510,4525,4510,143
20230906,111700,118148155,4515,4515,4515,4515,159
20230906,111600,117430270,4515,4515,4515,4515,7
20230906,111500,117398665,4515,4515,4515,4515,0
20230906,111400,117398665,4515,4515,4515,4515,0
20230906,111300,117398665,4515,4515,4515,4515,0
20230906,111200,117398665,4515,4515,4515,4515,52
20230906,111100,117163885,4515,4515,4515,4515,8
20230906,111000,117127765,4515,4515,4515,4510,213
20230906,110900,116166130,4515,4515,4515,4515,0
20230906,110800,116166130,4515,4515,4520,4515,281
20230906,110700,114897220,4520,4525,4525,4520,245
20230906,110600,113788645,4525,4525,4525,4525,0
20230906,110500,113788645,4525,4530,4530,4525,72
20230906,110400,113462820,4525,4525,4525,4525,0
20230906,110300,113462820,4525,4525,4525,4525,0
20230906,110200,113462820,4525,4525,4525,4525,0
20230906,110100,113462820,4525,4525,4525,4525,21
20230906,110000,113367795,4525,4525,4525,4525,139
20230906,105900,112738820,4520,4520,4530,4520,80
20230906,105800,112376965,4510,4510,4510,4510,24
20230906,105700,112268725,4515,4515,4515,4515,81
20230906,105600,111903010,4525,4525,4525,4525,2
20230906,105500,111893960,4510,4510,4510,4510,72
20230906,105400,111569240,4505,4525,4525,4505,198
20230906,105300,110677170,4525,4525,4525,4525,21
20230906,105200,110582145,4530,4530,4530,4530,1
20230906,105100,110577615,4525,4525,4525,4525,199
20230906,105000,109677140,4530,4530,4530,4530,0
20230906,104900,109677140,4530,4530,4530,4530,0
20230906,104800,109677140,4530,4530,4530,4530,0
20230906,104700,109677140,4530,4505,4530,4505,101
20230906,104600,109221930,4535,4535,4535,4535,0
20230906,104500,109221930,4535,4535,4535,4535,1
20230906,104400,109217395,4510,4505,4510,4505,892
20230906,104300,105198830,4505,4505,4505,4505,0
20230906,104200,105198830,4505,4505,4505,4505,27
20230906,104100,105077195,4530,4515,4530,4500,941
20230906,104000,100818160,4535,4535,4535,4535,0
20230906,103900,100818160,4535,4535,4535,4535,1
20230906,103800,100813625,4510,4510,4510,4510,2
20230906,103700,100804605,4535,4535,4535,4535,0
20230906,103600,100804605,4535,4535,4535,4535,36
20230906,103500,100641345,4510,4505,4510,4505,188
20230906,103400,99793875,4515,4515,4515,4515,23
20230906,103300,99690030,4510,4510,4510,4510,22
20230906,103200,99590810,4540,4505,4540,4505,44
20230906,103100,99392380,4540,4505,4540,4505,1170
20230906,103000,94120895,4530,4540,4540,4530,608
20230906,102900,91360585,4545,4545,4545,4545,0
20230906,102800,91360585,4545,4545,4545,4545,0
20230906,102700,91360585,4545,4545,4545,4545,0
20230906,102600,91360585,4545,4545,4545,4545,0
20230906,102500,91360585,4545,4540,4545,4540,11
20230906,102400,91310640,4545,4545,4545,4545,20
20230906,102300,91219740,4545,4530,4545,4530,10
20230906,102200,91174425,4545,4545,4545,4545,0
20230906,102100,91174425,4545,4545,4545,4545,0
20230906,102000,91174425,4545,4545,4545,4545,0
20230906,101900,91174425,4545,4545,4545,4545,1
20230906,101800,91169880,4535,4545,4545,4535,953
20230906,101700,86839315,4550,4550,4550,4550,1437
20230906,101600,80300965,4555,4560,4560,4555,498
20230906,101500,78032345,4570,4570,4570,4570,0
20230906,101400,78032345,4570,4570,4570,4570,1
20230906,101300,78027775,4560,4560,4560,4560,9
20230906,101200,77986735,4575,4575,4575,4575,0
20230906,101100,77986735,4575,4575,4575,4575,0
20230906,101000,77986735,4575,4575,4575,4575,50
20230906,100900,77757985,4575,4575,4575,4560,11
20230906,100800,77707795,4560,4560,4560,4560,600
20230906,100700,74971795,4580,4580,4580,4580,0
20230906,100600,74971795,4580,4580,4580,4580,0
20230906,100500,74971795,4580,4570,4580,4570,283
20230906,100400,73677470,4560,4570,4570,4560,108
20230906,100300,73183970,4570,4565,4570,4565,37
20230906,100200,73015060,4580,4580,4580,4580,91
20230906,100100,72598280,4590,4590,4590,4590,0
20230906,100000,72598280,4590,4585,4590,4585,46
20230906,095900,72387365,4585,4585,4585,4585,806
20230906,095800,68691855,4590,4590,4590,4590,100
20230906,095700,68232855,4590,4585,4590,4585,10
20230906,095600,68187000,4590,4590,4590,4590,0
20230906,095500,68187000,4590,4590,4590,4590,1
20230906,095400,68182410,4585,4585,4585,4585,0
20230906,095300,68182410,4585,4585,4585,4585,255
20230906,095200,67013235,4585,4585,4585,4585,0
20230906,095100,67013235,4585,4585,4585,4585,135
20230906,095000,66394260,4590,4590,4590,4590,0
20230906,094900,66394260,4590,4590,4590,4590,0
20230906,094800,66394260,4590,4590,4590,4590,194
20230906,094700,65503800,4590,4585,4590,4585,9
20230906,094600,65462530,4590,4585,4590,4585,9
20230906,094500,65421260,4590,4590,4590,4590,0
20230906,094400,65421260,4590,4585,4590,4585,34
20230906,094300,65265360,4590,4590,4590,4590,0
20230906,094200,65265360,4590,4590,4590,4590,108
20230906,094100,64769640,4585,4585,4585,4585,11
20230906,094000,64719205,4590,4590,4590,4590,0
20230906,093900,64719205,4590,4585,4590,4585,237
20230906,093800,63632550,4585,4585,4585,4585,50
20230906,093700,63403300,4590,4590,4590,4590,0
20230906,093600,63403300,4590,4580,4590,4580,11
20230906,093500,63352910,4590,4585,4590,4585,2097
20230906,093400,53738160,4585,4585,4585,4565,64
20230906,093300,53445960,4565,4565,4585,4565,42
20230906,093200,53254210,4565,4585,4585,4565,11
20230906,093100,53203955,4565,4565,4565,4565,9
20230906,093000,53162870,4580,4580,4580,4580,1
20230906,092900,53158290,4565,4575,4575,4565,254
20230906,092800,51997150,4580,4580,4580,4580,36
20230906,092700,51832270,4580,4575,4580,4575,908
20230906,092600,47676620,4575,4575,4575,4575,1
20230906,092500,47672045,4575,4575,4575,4575,0
20230906,092400,47672045,4575,4570,4575,4570,222
20230906,092300,46657500,4575,4575,4575,4575,0
20230906,092200,46657500,4575,4575,4575,4575,0
20230906,092100,46657500,4575,4565,4575,4565,231
20230906,092000,45602975,4565,4565,4565,4565,167
20230906,091900,44840620,4565,4570,4570,4560,453
20230906,091800,42771465,4575,4575,4575,4575,1
20230906,091700,42766890,4570,4570,4570,4570,0
20230906,091600,42766890,4570,4570,4570,4570,332
20230906,091500,41249650,4575,4575,4575,4575,0
20230906,091400,41249650,4575,4575,4575,4575,50
20230906,091300,41020900,4575,4575,4575,4575,454
20230906,091200,38943850,4575,4555,4575,4555,1399
20230906,091100,32550475,4555,4550,4555,4550,549
20230906,091000,30052380,4545,4535,4545,4535,246
20230906,090900,28935335,4530,4530,4530,4530,0
20230906,090800,28935335,4530,4515,4530,4515,535
20230906,090700,26515565,4525,4525,4525,4525,0
20230906,090600,26515565,4525,4525,4525,4525,28
20230906,090500,26388865,4525,4525,4525,4525,0
20230906,090400,26388865,4525,4505,4525,4505,1000
20230906,090300,21883765,4500,4505,4505,4500,2704
20230906,090200,9702330,4505,4510,4510,4505,167
20230906,090100,8949330,4510,4515,4515,4510,1178
20230906,090000,3633970,4510,4515,4525,4510,805