KissMeData/053270/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,192300,1117006110,2935,2935,2935,2935,6828
20230906,192200,1117006110,2935,2935,2935,2935,0
20230906,192100,1117006110,2935,2935,2935,2935,0
20230906,192000,1117006110,2935,2935,2935,2935,0
20230906,191900,1117006110,2935,2935,2935,2935,0
20230906,191800,1117006110,2935,2935,2935,2935,0
20230906,191700,1117006110,2935,2935,2935,2935,0
20230906,191600,1117006110,2935,2935,2935,2935,0
20230906,191500,1117006110,2935,2935,2935,2935,0
20230906,191400,1117006110,2935,2935,2935,2935,0
20230906,191300,1117006110,2935,2935,2935,2935,0
20230906,191200,1117006110,2935,2935,2935,2935,0
20230906,191100,1117006110,2935,2935,2935,2935,0
20230906,191000,1117006110,2935,2935,2935,2935,0
20230906,190900,1117006110,2935,2935,2935,2935,0
20230906,190800,1117006110,2935,2935,2935,2935,0
20230906,190700,1117006110,2935,2935,2935,2935,0
20230906,190600,1117006110,2935,2935,2935,2935,0
20230906,190500,1117006110,2935,2935,2935,2935,0
20230906,190400,1117006110,2935,2935,2935,2935,0
20230906,190300,1117006110,2935,2935,2935,2935,0
20230906,190200,1117006110,2935,2935,2935,2935,0
20230906,190100,1117006110,2935,2935,2935,2935,0
20230906,190000,1117006110,2935,2935,2935,2935,0
20230906,185900,1117006110,2935,2935,2935,2935,0
20230906,185800,1117006110,2935,2935,2935,2935,0
20230906,185700,1117006110,2935,2935,2935,2935,0
20230906,185600,1117006110,2935,2935,2935,2935,0
20230906,185500,1117006110,2935,2935,2935,2935,0
20230906,185400,1117006110,2935,2935,2935,2935,0
20230906,185300,1117006110,2935,2935,2935,2935,6828
20230906,185200,1117006110,2935,2935,2935,2935,0
20230906,185100,1117006110,2935,2935,2935,2935,0
20230906,185000,1117006110,2935,2935,2935,2935,0
20230906,184900,1117006110,2935,2935,2935,2935,0
20230906,184800,1117006110,2935,2935,2935,2935,0
20230906,184700,1117006110,2935,2935,2935,2935,0
20230906,184600,1117006110,2935,2935,2935,2935,0
20230906,184500,1117006110,2935,2935,2935,2935,0
20230906,184400,1117006110,2935,2935,2935,2935,0
20230906,184300,1117006110,2935,2935,2935,2935,0
20230906,184200,1117006110,2935,2935,2935,2935,0
20230906,184100,1117006110,2935,2935,2935,2935,0
20230906,184000,1117006110,2935,2935,2935,2935,0
20230906,183900,1117006110,2935,2935,2935,2935,0
20230906,183800,1117006110,2935,2935,2935,2935,0
20230906,183700,1117006110,2935,2935,2935,2935,0
20230906,183600,1117006110,2935,2935,2935,2935,0
20230906,183500,1117006110,2935,2935,2935,2935,0
20230906,183400,1117006110,2935,2935,2935,2935,0
20230906,183300,1117006110,2935,2935,2935,2935,0
20230906,183200,1117006110,2935,2935,2935,2935,0
20230906,183100,1117006110,2935,2935,2935,2935,0
20230906,183000,1117006110,2935,2935,2935,2935,0
20230906,182900,1117006110,2935,2935,2935,2935,0
20230906,182800,1117006110,2935,2935,2935,2935,0
20230906,182700,1117006110,2935,2935,2935,2935,0
20230906,182600,1117006110,2935,2935,2935,2935,0
20230906,182500,1117006110,2935,2935,2935,2935,0
20230906,182400,1117006110,2935,2935,2935,2935,0
20230906,182300,1117006110,2935,2935,2935,2935,6828
20230906,182200,1117006110,2935,2935,2935,2935,0
20230906,182100,1117006110,2935,2935,2935,2935,0
20230906,182000,1117006110,2935,2935,2935,2935,0
20230906,181900,1117006110,2935,2935,2935,2935,0
20230906,181800,1117006110,2935,2935,2935,2935,0
20230906,181700,1117006110,2935,2935,2935,2935,0
20230906,181600,1117006110,2935,2935,2935,2935,0
20230906,181500,1117006110,2935,2935,2935,2935,0
20230906,181400,1117006110,2935,2935,2935,2935,0
20230906,181300,1117006110,2935,2935,2935,2935,0
20230906,181200,1117006110,2935,2935,2935,2935,0
20230906,181100,1117006110,2935,2935,2935,2935,0
20230906,181000,1117006110,2935,2935,2935,2935,0
20230906,180900,1117006110,2935,2935,2935,2935,0
20230906,180800,1117006110,2935,2935,2935,2935,0
20230906,180700,1117006110,2935,2935,2935,2935,0
20230906,180600,1117006110,2935,2935,2935,2935,0
20230906,180500,1117006110,2935,2935,2935,2935,0
20230906,180400,1117006110,2935,2935,2935,2935,0
20230906,180300,1117006110,2935,2935,2935,2935,0
20230906,180200,1117006110,2935,2935,2935,2935,0
20230906,180100,1117006110,2935,2935,2935,2935,0
20230906,180000,1117006110,2935,2935,2935,2935,0
20230906,175900,1117006110,2935,2935,2935,2935,0
20230906,175800,1117006110,2935,2935,2935,2935,0
20230906,175700,1117006110,2935,2935,2935,2935,0
20230906,175600,1117006110,2935,2935,2935,2935,0
20230906,175500,1117006110,2935,2935,2935,2935,0
20230906,175400,1117006110,2935,2935,2935,2935,0
20230906,175300,1117006110,2935,2935,2935,2935,6828
20230906,175200,1117006110,2935,2935,2935,2935,0
20230906,175100,1117006110,2935,2935,2935,2935,0
20230906,175000,1117006110,2935,2935,2935,2935,0
20230906,174900,1117006110,2935,2935,2935,2935,0
20230906,174800,1117006110,2935,2935,2935,2935,0
20230906,174700,1117006110,2935,2935,2935,2935,0
20230906,174600,1117006110,2935,2935,2935,2935,0
20230906,174500,1117006110,2935,2935,2935,2935,0
20230906,174400,1117006110,2935,2935,2935,2935,0
20230906,174300,1117006110,2935,2935,2935,2935,0
20230906,174200,1117006110,2935,2935,2935,2935,0
20230906,174100,1117006110,2935,2935,2935,2935,0
20230906,174000,1117006110,2935,2935,2935,2935,0
20230906,173900,1117006110,2935,2935,2935,2935,0
20230906,173800,1117006110,2935,2935,2935,2935,0
20230906,173700,1117006110,2935,2935,2935,2935,0
20230906,173600,1117006110,2935,2935,2935,2935,0
20230906,173500,1117006110,2935,2935,2935,2935,0
20230906,173400,1117006110,2935,2935,2935,2935,0
20230906,173300,1117006110,2935,2935,2935,2935,0
20230906,173200,1117006110,2935,2935,2935,2935,0
20230906,173100,1117006110,2935,2935,2935,2935,0
20230906,173000,1117006110,2935,2935,2935,2935,0
20230906,172900,1117006110,2935,2935,2935,2935,0
20230906,172800,1117006110,2935,2935,2935,2935,0
20230906,172700,1117006110,2935,2935,2935,2935,0
20230906,172600,1117006110,2935,2935,2935,2935,0
20230906,172500,1117006110,2935,2935,2935,2935,0
20230906,172400,1117006110,2935,2935,2935,2935,0
20230906,172300,1117006110,2935,2935,2935,2935,6828
20230906,172200,1117006110,2935,2935,2935,2935,0
20230906,172100,1117006110,2935,2935,2935,2935,0
20230906,172000,1117006110,2935,2935,2935,2935,0
20230906,171900,1117006110,2935,2935,2935,2935,0
20230906,171800,1117006110,2935,2935,2935,2935,0
20230906,171700,1117006110,2935,2935,2935,2935,0
20230906,171600,1117006110,2935,2935,2935,2935,0
20230906,171500,1117006110,2935,2935,2935,2935,0
20230906,171400,1117006110,2935,2935,2935,2935,0
20230906,171300,1117006110,2935,2935,2935,2935,0
20230906,171200,1117006110,2935,2935,2935,2935,0
20230906,171100,1117006110,2935,2935,2935,2935,0
20230906,171000,1117006110,2935,2935,2935,2935,0
20230906,170900,1117006110,2935,2935,2935,2935,0
20230906,170800,1117006110,2935,2935,2935,2935,0
20230906,170700,1117006110,2935,2935,2935,2935,0
20230906,170600,1117006110,2935,2935,2935,2935,0
20230906,170500,1117006110,2935,2935,2935,2935,0
20230906,170400,1117006110,2935,2935,2935,2935,0
20230906,170300,1117006110,2935,2935,2935,2935,0
20230906,170200,1117006110,2935,2935,2935,2935,0
20230906,170100,1117006110,2935,2935,2935,2935,0
20230906,170000,1117006110,2935,2935,2935,2935,0
20230906,165900,1117006110,2935,2935,2935,2935,0
20230906,165800,1117006110,2935,2935,2935,2935,0
20230906,165700,1117006110,2935,2935,2935,2935,0
20230906,165600,1117006110,2935,2935,2935,2935,0
20230906,165500,1117006110,2935,2935,2935,2935,0
20230906,165400,1117006110,2935,2935,2935,2935,0
20230906,165300,1117006110,2935,2935,2935,2935,6828
20230906,165200,1117006110,2935,2935,2935,2935,0
20230906,165100,1117006110,2935,2935,2935,2935,0
20230906,165000,1117006110,2935,2935,2935,2935,0
20230906,164900,1117006110,2935,2935,2935,2935,0
20230906,164800,1117006110,2935,2935,2935,2935,0
20230906,164700,1117006110,2935,2935,2935,2935,0
20230906,164600,1117006110,2935,2935,2935,2935,0
20230906,164500,1117006110,2935,2935,2935,2935,0
20230906,164400,1117006110,2935,2935,2935,2935,0
20230906,164300,1117006110,2935,2935,2935,2935,0
20230906,164200,1117006110,2935,2935,2935,2935,0
20230906,164100,1117006110,2935,2935,2935,2935,0
20230906,164000,1117006110,2935,2935,2935,2935,0
20230906,163900,1117006110,2935,2935,2935,2935,0
20230906,163800,1117006110,2935,2935,2935,2935,0
20230906,163700,1117006110,2935,2935,2935,2935,0
20230906,163600,1117006110,2935,2935,2935,2935,0
20230906,163500,1117006110,2935,2935,2935,2935,0
20230906,163400,1117006110,2935,2935,2935,2935,0
20230906,163300,1117006110,2935,2935,2935,2935,0
20230906,163200,1117006110,2935,2935,2935,2935,0
20230906,163100,1117006110,2935,2935,2935,2935,0
20230906,163000,1117006110,2935,2935,2935,2935,0
20230906,162900,1117006110,2935,2935,2935,2935,0
20230906,162800,1117006110,2935,2935,2935,2935,0
20230906,162700,1117006110,2935,2935,2935,2935,0
20230906,162600,1117006110,2935,2935,2935,2935,0
20230906,162500,1117006110,2935,2935,2935,2935,0
20230906,162400,1117006110,2935,2935,2935,2935,0
20230906,162300,1117006110,2935,2935,2935,2935,6828
20230906,162200,1117006110,2935,2935,2935,2935,0
20230906,162100,1117006110,2935,2935,2935,2935,0
20230906,162000,1117006110,2935,2935,2935,2935,0
20230906,161900,1117006110,2935,2935,2935,2935,0
20230906,161800,1117006110,2935,2935,2935,2935,0
20230906,161700,1117006110,2935,2935,2935,2935,0
20230906,161600,1117006110,2935,2935,2935,2935,0
20230906,161500,1117006110,2935,2935,2935,2935,0
20230906,161400,1117006110,2935,2935,2935,2935,0
20230906,161300,1117006110,2935,2935,2935,2935,0
20230906,161200,1117006110,2935,2935,2935,2935,0
20230906,161100,1117006110,2935,2935,2935,2935,0
20230906,161000,1117006110,2935,2935,2935,2935,0
20230906,160900,1117006110,2935,2935,2935,2935,0
20230906,160800,1117006110,2935,2935,2935,2935,0
20230906,160700,1117006110,2935,2935,2935,2935,0
20230906,160600,1117006110,2935,2935,2935,2935,0
20230906,160500,1117006110,2935,2935,2935,2935,0
20230906,160400,1117006110,2935,2935,2935,2935,0
20230906,160300,1117006110,2935,2935,2935,2935,0
20230906,160200,1117006110,2935,2935,2935,2935,0
20230906,160100,1117006110,2935,2935,2935,2935,0
20230906,160000,1117006110,2935,2935,2935,2935,0
20230906,155900,1117006110,2935,2935,2935,2935,0
20230906,155800,1117006110,2935,2935,2935,2935,0
20230906,155700,1117006110,2935,2935,2935,2935,0
20230906,155600,1117006110,2935,2935,2935,2935,0
20230906,155500,1117006110,2935,2935,2935,2935,0
20230906,155400,1117006110,2935,2935,2935,2935,0
20230906,155300,1117006110,2935,2935,2935,2935,6828
20230906,155200,1117006110,2935,2935,2935,2935,0
20230906,155100,1117006110,2935,2935,2935,2935,0
20230906,155000,1117006110,2935,2935,2935,2935,0
20230906,154900,1117006110,2935,2935,2935,2935,0
20230906,154800,1117006110,2935,2935,2935,2935,0
20230906,154700,1117006110,2935,2935,2935,2935,0
20230906,154600,1117006110,2935,2935,2935,2935,0
20230906,154500,1117006110,2935,2935,2935,2935,0
20230906,154400,1117006110,2935,2935,2935,2935,0
20230906,154300,1117006110,2935,2935,2935,2935,0
20230906,154200,1117006110,2935,2935,2935,2935,0
20230906,154100,1117006110,2935,2935,2935,2935,0
20230906,154000,1117006110,2935,2935,2935,2935,0
20230906,153900,1117006110,2935,2935,2935,2935,0
20230906,153800,1117006110,2935,2935,2935,2935,0
20230906,153700,1117006110,2935,2935,2935,2935,0
20230906,153600,1117006110,2935,2935,2935,2935,0
20230906,153500,1117006110,2935,2935,2935,2935,0
20230906,153400,1117006110,2935,2935,2935,2935,0
20230906,153300,1117006110,2935,2935,2935,2935,0
20230906,153200,1117006110,2935,2935,2935,2935,0
20230906,153100,1117006110,2935,2935,2935,2935,0
20230906,153000,1117006110,2935,2935,2935,2935,6828
20230906,152900,1096965930,2960,2960,2960,2960,0
20230906,152800,1096965930,2960,2960,2960,2960,0
20230906,152700,1096965930,2960,2960,2960,2960,0
20230906,152600,1096965930,2960,2960,2960,2960,0
20230906,152500,1096965930,2960,2960,2960,2960,0
20230906,152400,1096965930,2960,2960,2960,2960,0
20230906,152300,1096965930,2960,2960,2960,2960,0
20230906,152200,1096965930,2960,2960,2960,2960,0
20230906,152100,1096965930,2960,2960,2960,2960,0
20230906,152000,1096965930,2960,2960,2960,2960,0
20230906,151900,1096965930,2960,2950,2965,2950,2056
20230906,151800,1090876355,2950,2945,2950,2935,1939
20230906,151700,1085175485,2945,2940,2945,2935,1804
20230906,151600,1079871510,2945,2945,2945,2940,1253
20230906,151500,1076185165,2945,2945,2950,2945,723
20230906,151400,1074055920,2950,2945,2950,2940,49
20230906,151300,1073911800,2945,2945,2945,2945,409
20230906,151200,1072707295,2945,2945,2945,2945,322
20230906,151100,1071759005,2945,2945,2945,2945,143
20230906,151000,1071337870,2950,2935,2950,2935,2886
20230906,150900,1062859055,2935,2940,2940,2935,1020
20230906,150800,1059860320,2940,2945,2945,2940,10
20230906,150700,1059830905,2945,2940,2945,2940,139
20230906,150600,1059422055,2940,2940,2945,2940,56
20230906,150500,1059257410,2940,2945,2945,2940,264
20230906,150400,1058481200,2945,2940,2945,2935,434
20230906,150300,1057204915,2940,2945,2945,2940,942
20230906,150200,1054434260,2950,2945,2950,2945,350
20230906,150100,1053403505,2960,2950,2960,2950,131
20230906,150000,1053016945,2950,2945,2950,2945,45
20230906,145900,1052884245,2935,2945,2945,2935,1066
20230906,145800,1049747495,2935,2940,2940,2935,13
20230906,145700,1049709330,2935,2935,2940,2935,2649
20230906,145600,1041934505,2940,2940,2940,2935,8633
20230906,145500,1016576695,2940,2945,2945,2940,2176
20230906,145400,1010174950,2945,2945,2945,2945,2059
20230906,145300,1004111195,2945,2945,2945,2945,544
20230906,145200,1002509115,2945,2945,2945,2945,1293
20230906,145100,998701230,2945,2960,2960,2945,1611
20230906,145000,993952675,2960,2950,2960,2950,2661
20230906,144900,986082395,2950,2955,2955,2950,555
20230906,144800,984442645,2950,2950,2950,2950,11
20230906,144700,984410195,2950,2950,2950,2950,176
20230906,144600,983890995,2950,2960,2960,2950,512
20230906,144500,982375595,2950,2960,2960,2950,12
20230906,144400,982340185,2950,2950,2950,2950,11
20230906,144300,982307735,2950,2960,2960,2950,13
20230906,144200,982269375,2945,2950,2955,2945,1103
20230906,144100,979015405,2950,2950,2950,2950,12
20230906,144000,978980005,2950,2950,2950,2950,11
20230906,143900,978947555,2955,2955,2955,2950,839
20230906,143800,976468865,2950,2950,2950,2950,2974
20230906,143700,967695565,2950,2955,2955,2950,756
20230906,143600,965465190,2955,2950,2955,2950,31
20230906,143500,965373640,2955,2960,2960,2955,913
20230906,143400,962675710,2960,2960,2960,2955,38
20230906,143300,962563285,2960,2960,2960,2960,18
20230906,143200,962510005,2960,2960,2965,2960,798
20230906,143100,960144025,2955,2955,2960,2955,360
20230906,143000,959078510,2955,2955,2960,2955,68
20230906,142900,958877320,2955,2955,2960,2955,114
20230906,142800,958539965,2955,2955,2960,2955,24
20230906,142700,958468990,2955,2955,2955,2955,13
20230906,142600,958430575,2955,2955,2960,2955,43
20230906,142500,958303385,2955,2955,2960,2955,22
20230906,142400,958238370,2955,2955,2960,2955,117
20230906,142300,957892135,2955,2955,2955,2955,23
20230906,142200,957824170,2955,2955,2955,2955,28
20230906,142100,957741430,2955,2955,2955,2955,271
20230906,142000,956940625,2955,2950,2955,2950,211
20230906,141900,956317405,2950,2950,2950,2950,56
20230906,141800,956152205,2950,2950,2950,2950,102
20230906,141700,955851305,2950,2945,2955,2945,1133
20230906,141600,952503680,2945,2945,2945,2945,11
20230906,141500,952471285,2955,2945,2955,2945,21
20230906,141400,952409340,2945,2950,2950,2945,1283
20230906,141300,948630690,2950,2950,2950,2950,11
20230906,141200,948598240,2945,2950,2950,2945,4101
20230906,141100,936501845,2950,2950,2950,2950,120
20230906,141000,936147845,2955,2955,2955,2955,44
20230906,140900,936017825,2955,2955,2955,2955,56
20230906,140800,935852345,2950,2950,2950,2950,11
20230906,140700,935819895,2950,2950,2955,2950,907
20230906,140600,933139910,2950,2955,2955,2950,389
20230906,140500,931990485,2960,2955,2960,2955,422
20230906,140400,930743375,2955,2955,2955,2955,22
20230906,140300,930678365,2955,2955,2955,2955,30
20230906,140200,930589715,2955,2960,2960,2955,33
20230906,140100,930492155,2950,2950,2950,2950,481
20230906,140000,929073205,2950,2950,2960,2950,187
20230906,135900,928519855,2950,2955,2960,2950,2539
20230906,135800,921019020,2960,2955,2960,2955,585
20230906,135700,919287475,2955,2955,2955,2955,35
20230906,135600,919184050,2955,2955,2960,2955,73
20230906,135500,918968135,2955,2960,2960,2955,87
20230906,135400,918710960,2955,2955,2960,2955,166
20230906,135300,918220380,2955,2955,2960,2950,1073
20230906,135200,915049475,2950,2955,2955,2950,673
20230906,135100,913061015,2955,2950,2955,2950,34
20230906,135000,912960660,2950,2950,2950,2950,44
20230906,134900,912830860,2950,2950,2950,2950,34
20230906,134800,912730560,2950,2945,2955,2945,120
20230906,134700,912376460,2945,2950,2955,2945,1087
20230906,134600,909174050,2950,2950,2955,2950,105
20230906,134500,908864275,2950,2945,2955,2945,968
20230906,134400,906005900,2945,2945,2945,2945,33
20230906,134300,905908715,2945,2945,2945,2945,524
20230906,134200,904365535,2945,2945,2950,2945,1557
20230906,134100,899776910,2945,2945,2950,2945,142
20230906,134000,899358670,2940,2950,2950,2940,1758
20230906,133900,894182765,2945,2945,2945,2940,890
20230906,133800,891562690,2940,2945,2965,2940,1979
20230906,133700,885733850,2940,2955,2955,2940,10313
20230906,133600,855360365,2955,2950,2965,2950,979
20230906,133500,852472250,2970,2950,2970,2950,61
20230906,133400,852291760,2950,2950,2950,2950,35
20230906,133300,852188510,2945,2950,2950,2945,89
20230906,133200,851926100,2950,2960,2960,2950,6845
20230906,133100,831729680,2955,2955,2955,2955,11
20230906,133000,831697175,2955,2955,2965,2955,2181
20230906,132900,825251920,2955,2955,2965,2955,36
20230906,132800,825145520,2955,2955,2955,2955,34
20230906,132700,825045050,2955,2955,2955,2955,144
20230906,132600,824619530,2955,2955,2965,2955,83
20230906,132500,824373765,2955,2960,2960,2955,1338
20230906,132400,820419955,2955,2960,2960,2955,209
20230906,132300,819802310,2955,2955,2955,2955,44
20230906,132200,819672290,2970,2960,2970,2960,4652
20230906,132100,805902360,2960,2960,2970,2960,3409
20230906,132000,795811690,2960,2960,2960,2960,1192
20230906,131900,792283370,2960,2965,2965,2960,832
20230906,131800,789818255,2965,2960,2970,2960,45
20230906,131700,789684880,2965,2960,2965,2960,75
20230906,131600,789462620,2960,2965,2965,2960,2950
20230906,131500,780715985,2965,2965,2975,2965,38
20230906,131400,780603275,2965,2965,2965,2965,280
20230906,131300,779773075,2965,2965,2970,2965,45
20230906,131200,779639600,2965,2965,2980,2965,76
20230906,131100,779414240,2965,2965,2965,2965,29
20230906,131000,779328255,2965,2970,2970,2965,8716
20230906,130900,753472690,2970,2970,2980,2970,34
20230906,130800,753371650,2980,2975,2980,2970,922
20230906,130700,750628690,2975,2975,2975,2975,8
20230906,130600,750604890,2980,2980,2980,2980,11
20230906,130500,750572110,2975,2975,2975,2975,183
20230906,130400,750027685,2975,2975,2975,2975,55
20230906,130300,749864060,2975,2975,2975,2975,110
20230906,130200,749536810,2975,2975,2975,2975,65
20230906,130100,749343435,2980,2970,2980,2970,328
20230906,130000,748369265,2975,2975,2975,2975,73
20230906,125900,748152090,2970,2970,2970,2970,0
20230906,125800,748152090,2970,2970,2970,2970,0
20230906,125700,748152090,2970,2970,2975,2970,238
20230906,125600,747445180,2975,2975,2975,2975,10
20230906,125500,747415430,2970,2975,2975,2970,311
20230906,125400,746491635,2975,2980,2980,2975,14
20230906,125300,746449975,2975,2980,2980,2975,10
20230906,125200,746420220,2975,2975,2975,2970,624
20230906,125100,744565585,2975,2970,2980,2970,1835
20230906,125000,739098730,2980,2970,2980,2970,11
20230906,124900,739065960,2965,2965,2965,2965,988
20230906,124800,736136540,2965,2975,2975,2965,537
20230906,124700,734542705,2975,2975,2975,2975,32
20230906,124600,734447505,2975,2975,2975,2975,9
20230906,124500,734420730,2970,2970,2980,2970,1438
20230906,124400,730147240,2980,2975,2980,2975,2000
20230906,124300,724189900,2970,2970,2970,2970,213
20230906,124200,723557290,2980,2980,2980,2980,3
20230906,124100,723548350,2980,2980,2980,2980,0
20230906,124000,723548350,2980,2980,2980,2980,30
20230906,123900,723458950,2975,2975,2975,2975,100
20230906,123800,723161450,2980,2975,2980,2970,351
20230906,123700,722118870,2970,2970,2970,2970,0
20230906,123600,722118870,2970,2970,2970,2970,2175
20230906,123500,715659120,2975,2980,2980,2975,71
20230906,123400,715447620,2980,2980,2980,2980,465
20230906,123300,714061920,2980,2980,2980,2980,0
20230906,123200,714061920,2980,2975,2980,2970,663
20230906,123100,712091070,2975,2975,2975,2975,0
20230906,123000,712091070,2975,2975,2975,2975,33
20230906,122900,711992895,2975,2975,2975,2975,500
20230906,122800,710505395,2975,2975,2975,2975,21
20230906,122700,710442920,2975,2980,2980,2975,9
20230906,122600,710416140,2975,2975,2975,2975,520
20230906,122500,708869140,2975,2975,2975,2975,0
20230906,122400,708869140,2975,2970,2975,2970,393
20230906,122300,707701895,2970,2970,2970,2970,0
20230906,122200,707701895,2970,2970,2970,2970,168
20230906,122100,707202935,2980,2980,2980,2980,0
20230906,122000,707202935,2980,2970,2980,2970,15
20230906,121900,707158275,2970,2970,2970,2970,0
20230906,121800,707158275,2970,2975,2975,2970,2130
20230906,121700,700821590,2975,2975,2975,2975,0
20230906,121600,700821590,2975,2975,2975,2975,0
20230906,121500,700821590,2975,2975,2975,2975,0
20230906,121400,700821590,2975,2975,2975,2975,297
20230906,121300,699938015,2975,2980,2980,2975,643
20230906,121200,698024990,2975,2980,2980,2975,15
20230906,121100,697980360,2975,2975,2975,2975,30
20230906,121000,697891110,2975,2975,2975,2975,520
20230906,120900,696344110,2980,2980,2980,2980,1
20230906,120800,696341130,2980,2980,2980,2980,44
20230906,120700,696210010,2980,2985,2985,2980,20
20230906,120600,696150400,2980,2980,2980,2980,268
20230906,120500,695351760,2985,2985,2985,2985,5
20230906,120400,695336835,2985,2980,2985,2980,1272
20230906,120300,691540915,2980,2980,2980,2980,60
20230906,120200,691362115,2980,2980,2980,2980,0
20230906,120100,691362115,2980,2980,2980,2980,96
20230906,120000,691076035,2975,2975,2975,2975,0
20230906,115900,691076035,2975,2980,2980,2975,5
20230906,115800,691061140,2975,2975,2975,2975,0
20230906,115700,691061140,2975,2975,2975,2975,0
20230906,115600,691061140,2975,2975,2975,2975,1
20230906,115500,691058165,2975,2980,2980,2975,300
20230906,115400,690165530,2975,2975,2975,2975,197
20230906,115300,689579455,2975,2980,2980,2975,1403
20230906,115200,685399920,2985,2985,2985,2985,2273
20230906,115100,678615015,2990,2990,2990,2990,0
20230906,115000,678615015,2990,2990,2990,2990,30
20230906,114900,678525315,2990,2990,2990,2990,0
20230906,114800,678525315,2990,2990,2990,2990,3
20230906,114700,678516345,2990,2985,2990,2985,41
20230906,114600,678393760,2985,2985,2985,2985,0
20230906,114500,678393760,2985,2985,2985,2985,100
20230906,114400,678095260,2985,2985,2985,2985,16
20230906,114300,678047500,2985,2985,2985,2985,133
20230906,114200,677650495,2980,2980,2980,2980,0
20230906,114100,677650495,2980,2980,2980,2980,0
20230906,114000,677650495,2980,2980,2980,2980,0
20230906,113900,677650495,2980,2985,2985,2980,14
20230906,113800,677608770,2985,2985,2985,2985,0
20230906,113700,677608770,2985,2990,2990,2985,129
20230906,113600,677223645,2985,2985,2985,2985,1
20230906,113500,677220660,2975,2975,2975,2975,0
20230906,113400,677220660,2975,2985,2985,2975,101
20230906,113300,676919185,2975,2990,2990,2975,4403
20230906,113200,663812790,2990,2990,2990,2990,70
20230906,113100,663603490,2985,2980,2985,2975,194
20230906,113000,663025660,2975,2985,2985,2975,384
20230906,112900,661882275,2975,2980,2980,2975,443
20230906,112800,660563885,2975,2975,2975,2975,35
20230906,112700,660459760,2975,2985,2985,2975,5473
20230906,112600,644154915,2985,2985,2985,2985,64
20230906,112500,643963875,2980,2980,2980,2980,201
20230906,112400,643364895,2985,2985,2985,2985,359
20230906,112300,642293280,2985,2985,2985,2985,626
20230906,112200,640424670,2985,2995,2995,2985,1681
20230906,112100,635406790,2995,2995,2995,2995,6
20230906,112000,635388820,2995,2990,2995,2990,77
20230906,111900,635158580,2985,2990,2990,2985,4853
20230906,111800,620667360,2995,2995,2995,2995,0
20230906,111700,620667360,2995,2995,2995,2995,24
20230906,111600,620595480,2995,2995,2995,2995,2
20230906,111500,620589490,2985,2995,2995,2985,1000
20230906,111400,617604480,2985,2985,2985,2985,0
20230906,111300,617604480,2985,2985,2985,2985,525
20230906,111200,616037355,3000,3000,3000,3000,0
20230906,111100,616037355,3000,3000,3000,3000,0
20230906,111000,616037355,3000,2990,3000,2985,678
20230906,110900,614010150,2990,2990,2990,2990,5
20230906,110800,613995200,2990,2990,2990,2980,3645
20230906,110700,603130060,2985,2985,2985,2985,574
20230906,110600,601416670,2990,2985,2990,2985,12
20230906,110500,601380820,2990,2990,2990,2990,127
20230906,110400,601001090,2985,2985,2985,2985,144
20230906,110300,600571250,2985,2990,2990,2985,319
20230906,110200,599618635,2995,2995,2995,2995,0
20230906,110100,599618635,2995,2995,2995,2995,669
20230906,110000,597614980,2995,2995,2995,2995,30
20230906,105900,597525130,2990,2990,2990,2990,56
20230906,105800,597357690,2990,2990,2990,2990,183
20230906,105700,596810520,2995,2995,3000,2990,38
20230906,105600,596696865,3000,2995,3000,2985,670
20230906,105500,594692650,2995,2995,2995,2995,0
20230906,105400,594692650,2995,2990,2995,2985,398
20230906,105300,593503155,2985,2985,2985,2985,1966
20230906,105200,587634645,2990,2990,2990,2985,390
20230906,105100,586468990,2990,2995,2995,2990,2137
20230906,105000,580079305,3000,2995,3000,2990,298
20230906,104900,579187665,2995,2995,2995,2990,734
20230906,104800,576989635,2995,3000,3000,2995,15
20230906,104700,576944660,3000,3000,3000,3000,3
20230906,104600,576935660,2995,3000,3000,2995,324
20230906,104500,575964660,2995,2995,2995,2995,2709
20230906,104400,567851205,3000,3000,3000,3000,663
20230906,104300,565862205,3000,3000,3010,3000,5405
20230906,104200,549634015,3005,3005,3005,3005,0
20230906,104100,549634015,3005,3005,3005,3005,1644
20230906,104000,544693795,3005,3005,3005,3005,0
20230906,103900,544693795,3005,3010,3010,3005,221
20230906,103800,544029685,3005,3005,3005,3005,311
20230906,103700,543095130,3005,3005,3005,3005,1
20230906,103600,543092125,3010,3010,3015,3010,305
20230906,103500,542173075,3015,3015,3015,3015,3
20230906,103400,542164030,3015,3005,3015,3005,4155
20230906,103300,529678245,3005,3010,3010,3005,718
20230906,103200,527520605,3015,3005,3015,3005,1039
20230906,103100,524388405,3015,3015,3015,3015,1622
20230906,103000,519498075,3020,3005,3020,2995,2974
20230906,102900,510563300,3005,3015,3015,3005,264
20230906,102800,509769845,3020,3015,3020,3010,355
20230906,102700,508701050,3015,3010,3015,3010,158
20230906,102600,508225370,3015,3010,3015,3010,1570
20230906,102500,503495460,3015,3015,3015,3015,0
20230906,102400,503495460,3015,3015,3015,3015,5
20230906,102300,503480385,3015,3015,3015,3015,354
20230906,102200,502413075,3005,3005,3005,3005,561
20230906,102100,500727270,3010,3010,3010,3010,13
20230906,102000,500688140,3010,3005,3010,3000,2112
20230906,101900,494341215,3005,3005,3005,3005,0
20230906,101800,494341215,3005,3005,3015,3005,779
20230906,101700,492000310,3005,3005,3005,3005,4
20230906,101600,491988290,3005,3005,3005,3005,1271
20230906,101500,488168935,3005,3005,3005,3005,17
20230906,101400,488117850,3005,3005,3010,3005,1262
20230906,101300,484325490,3005,3005,3005,3005,0
20230906,101200,484325490,3005,3020,3020,3005,81
20230906,101100,484082070,3005,3005,3005,3005,80
20230906,101000,483841670,3005,3005,3005,3005,50
20230906,100900,483691420,3025,3005,3025,3005,3008
20230906,100800,474652220,3005,3015,3015,3005,3476
20230906,100700,464199985,3015,3015,3015,3015,850
20230906,100600,461637235,3010,3035,3040,3010,12983
20230906,100500,422462950,3035,3030,3035,3030,2858
20230906,100400,413802360,3030,3030,3030,3030,255
20230906,100300,413029710,3030,3035,3035,3030,1522
20230906,100200,408410450,3035,3035,3035,3030,389
20230906,100100,407230275,3035,3035,3035,3035,101
20230906,100000,406923740,3035,3040,3040,3030,5657
20230906,095900,389755720,3045,3040,3045,3035,1618
20230906,095800,384838280,3040,3055,3055,3035,5914
20230906,095700,366838410,3050,3035,3050,3035,12833
20230906,095600,327720555,3035,3035,3040,3030,6021
20230906,095500,309457430,3030,3020,3030,3020,4947
20230906,095400,294478815,3025,3010,3025,3010,9469
20230906,095300,265899690,3010,3010,3010,3010,1539
20230906,095200,261267300,3010,3000,3010,3000,8
20230906,095100,261243290,3005,3005,3010,3005,385
20230906,095000,260086265,3010,3010,3010,3010,1
20230906,094900,260083255,3000,3005,3005,3000,199
20230906,094800,259485360,3005,3010,3010,3005,1854
20230906,094700,253914085,3005,3005,3005,3005,736
20230906,094600,251702405,3005,3000,3005,3000,260
20230906,094500,250921355,3005,2990,3005,2990,8
20230906,094400,250897420,3005,2995,3005,2990,801
20230906,094300,248500005,2995,3000,3000,2995,789
20230906,094200,246135500,3010,3010,3010,3010,1
20230906,094100,246132490,3000,3000,3000,3000,406
20230906,094000,244914490,3005,3005,3005,3005,597
20230906,093900,243120505,3005,3000,3005,3000,92
20230906,093800,242844145,3005,3005,3005,3005,3421
20230906,093700,232564040,3010,3015,3015,3010,1291
20230906,093600,228674635,3015,3020,3020,3010,1539
20230906,093500,224029105,3010,3010,3020,3010,5596
20230906,093400,207149755,3010,3000,3010,3000,2976
20230906,093300,198202300,3000,3000,3005,3000,41
20230906,093200,198079195,3000,2995,3000,2995,323
20230906,093100,197110800,2995,2995,2995,2990,1079
20230906,093000,193882195,2990,2985,2990,2985,2071
20230906,092900,187696145,2990,2990,2990,2990,35
20230906,092800,187591495,2985,2980,2985,2980,474
20230906,092700,186177730,2980,2975,2980,2970,428
20230906,092600,184903785,2975,2985,2990,2975,2811
20230906,092500,176536995,2990,2990,2990,2990,19
20230906,092400,176480185,2990,2985,2990,2970,4727
20230906,092300,162410845,2995,2990,2995,2990,230
20230906,092200,161722495,2985,2990,2990,2985,1030
20230906,092100,158643695,2985,2980,2985,2980,6363
20230906,092000,139669680,2980,2975,2980,2975,118
20230906,091900,139318510,2970,2975,2985,2970,1256
20230906,091800,135573785,2980,2970,2985,2970,183
20230906,091700,135029485,2985,2970,2985,2970,79
20230906,091600,134794825,2970,2985,2985,2970,5354
20230906,091500,118827665,2985,2980,2985,2980,86
20230906,091400,118571105,2985,2985,2985,2985,808
20230906,091300,116159225,2985,2975,2985,2970,1324
20230906,091200,112218615,2975,2975,2985,2975,3144
20230906,091100,102859790,2975,2980,2985,2975,151
20230906,091000,102410235,2960,2980,2980,2960,3381
20230906,090900,92388180,2970,2970,2970,2965,2065
20230906,090800,86259595,2970,2980,2980,2960,6583
20230906,090700,66715710,2980,2980,2985,2980,278
20230906,090600,65886920,2980,2975,2990,2970,3976
20230906,090500,54077095,2970,2980,2980,2970,2050
20230906,090400,47982925,2980,3000,3005,2980,2682
20230906,090300,39941995,2985,2985,2985,2965,1237
20230906,090200,36251690,2970,2975,2985,2970,1932
20230906,090100,30501690,2970,2975,2975,2965,3216
20230906,090000,20953320,2980,3005,3005,2980,6891