KissMeData/068050/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193300,575995880,4025,4025,4025,4025,1686
20230907,193200,575995880,4025,4025,4025,4025,0
20230907,193100,575995880,4025,4025,4025,4025,0
20230907,193000,575995880,4025,4025,4025,4025,0
20230907,192900,575995880,4025,4025,4025,4025,0
20230907,192800,575995880,4025,4025,4025,4025,0
20230907,192700,575995880,4025,4025,4025,4025,0
20230907,192600,575995880,4025,4025,4025,4025,0
20230907,192500,575995880,4025,4025,4025,4025,0
20230907,192400,575995880,4025,4025,4025,4025,0
20230907,192300,575995880,4025,4025,4025,4025,0
20230907,192200,575995880,4025,4025,4025,4025,0
20230907,192100,575995880,4025,4025,4025,4025,0
20230907,192000,575995880,4025,4025,4025,4025,0
20230907,191900,575995880,4025,4025,4025,4025,0
20230907,191800,575995880,4025,4025,4025,4025,0
20230907,191700,575995880,4025,4025,4025,4025,0
20230907,191600,575995880,4025,4025,4025,4025,0
20230907,191500,575995880,4025,4025,4025,4025,0
20230907,191400,575995880,4025,4025,4025,4025,0
20230907,191300,575995880,4025,4025,4025,4025,0
20230907,191200,575995880,4025,4025,4025,4025,0
20230907,191100,575995880,4025,4025,4025,4025,0
20230907,191000,575995880,4025,4025,4025,4025,0
20230907,190900,575995880,4025,4025,4025,4025,0
20230907,190800,575995880,4025,4025,4025,4025,0
20230907,190700,575995880,4025,4025,4025,4025,0
20230907,190600,575995880,4025,4025,4025,4025,0
20230907,190500,575995880,4025,4025,4025,4025,0
20230907,190400,575995880,4025,4025,4025,4025,0
20230907,190300,575995880,4025,4025,4025,4025,1686
20230907,190200,575995880,4025,4025,4025,4025,0
20230907,190100,575995880,4025,4025,4025,4025,0
20230907,190000,575995880,4025,4025,4025,4025,0
20230907,185900,575995880,4025,4025,4025,4025,0
20230907,185800,575995880,4025,4025,4025,4025,0
20230907,185700,575995880,4025,4025,4025,4025,0
20230907,185600,575995880,4025,4025,4025,4025,0
20230907,185500,575995880,4025,4025,4025,4025,0
20230907,185400,575995880,4025,4025,4025,4025,0
20230907,185300,575995880,4025,4025,4025,4025,0
20230907,185200,575995880,4025,4025,4025,4025,0
20230907,185100,575995880,4025,4025,4025,4025,0
20230907,185000,575995880,4025,4025,4025,4025,0
20230907,184900,575995880,4025,4025,4025,4025,0
20230907,184800,575995880,4025,4025,4025,4025,0
20230907,184700,575995880,4025,4025,4025,4025,0
20230907,184600,575995880,4025,4025,4025,4025,0
20230907,184500,575995880,4025,4025,4025,4025,0
20230907,184400,575995880,4025,4025,4025,4025,0
20230907,184300,575995880,4025,4025,4025,4025,0
20230907,184200,575995880,4025,4025,4025,4025,0
20230907,184100,575995880,4025,4025,4025,4025,0
20230907,184000,575995880,4025,4025,4025,4025,0
20230907,183900,575995880,4025,4025,4025,4025,0
20230907,183800,575995880,4025,4025,4025,4025,0
20230907,183700,575995880,4025,4025,4025,4025,0
20230907,183600,575995880,4025,4025,4025,4025,0
20230907,183500,575995880,4025,4025,4025,4025,0
20230907,183400,575995880,4025,4025,4025,4025,0
20230907,183300,575995880,4025,4025,4025,4025,1686
20230907,183200,575995880,4025,4025,4025,4025,0
20230907,183100,575995880,4025,4025,4025,4025,0
20230907,183000,575995880,4025,4025,4025,4025,0
20230907,182900,575995880,4025,4025,4025,4025,0
20230907,182800,575995880,4025,4025,4025,4025,0
20230907,182700,575995880,4025,4025,4025,4025,0
20230907,182600,575995880,4025,4025,4025,4025,0
20230907,182500,575995880,4025,4025,4025,4025,0
20230907,182400,575995880,4025,4025,4025,4025,0
20230907,182300,575995880,4025,4025,4025,4025,0
20230907,182200,575995880,4025,4025,4025,4025,0
20230907,182100,575995880,4025,4025,4025,4025,0
20230907,182000,575995880,4025,4025,4025,4025,0
20230907,181900,575995880,4025,4025,4025,4025,0
20230907,181800,575995880,4025,4025,4025,4025,0
20230907,181700,575995880,4025,4025,4025,4025,0
20230907,181600,575995880,4025,4025,4025,4025,0
20230907,181500,575995880,4025,4025,4025,4025,0
20230907,181400,575995880,4025,4025,4025,4025,0
20230907,181300,575995880,4025,4025,4025,4025,0
20230907,181200,575995880,4025,4025,4025,4025,0
20230907,181100,575995880,4025,4025,4025,4025,0
20230907,181000,575995880,4025,4025,4025,4025,0
20230907,180900,575995880,4025,4025,4025,4025,0
20230907,180800,575995880,4025,4025,4025,4025,0
20230907,180700,575995880,4025,4025,4025,4025,0
20230907,180600,575995880,4025,4025,4025,4025,0
20230907,180500,575995880,4025,4025,4025,4025,0
20230907,180400,575995880,4025,4025,4025,4025,0
20230907,180300,575995880,4025,4025,4025,4025,1686
20230907,180200,575995880,4025,4025,4025,4025,0
20230907,180100,575995880,4025,4025,4025,4025,0
20230907,180000,575995880,4025,4025,4025,4025,0
20230907,175900,575995880,4025,4025,4025,4025,0
20230907,175800,575995880,4025,4025,4025,4025,0
20230907,175700,575995880,4025,4025,4025,4025,0
20230907,175600,575995880,4025,4025,4025,4025,0
20230907,175500,575995880,4025,4025,4025,4025,0
20230907,175400,575995880,4025,4025,4025,4025,0
20230907,175300,575995880,4025,4025,4025,4025,0
20230907,175200,575995880,4025,4025,4025,4025,0
20230907,175100,575995880,4025,4025,4025,4025,0
20230907,175000,575995880,4025,4025,4025,4025,0
20230907,174900,575995880,4025,4025,4025,4025,0
20230907,174800,575995880,4025,4025,4025,4025,0
20230907,174700,575995880,4025,4025,4025,4025,0
20230907,174600,575995880,4025,4025,4025,4025,0
20230907,174500,575995880,4025,4025,4025,4025,0
20230907,174400,575995880,4025,4025,4025,4025,0
20230907,174300,575995880,4025,4025,4025,4025,0
20230907,174200,575995880,4025,4025,4025,4025,0
20230907,174100,575995880,4025,4025,4025,4025,0
20230907,174000,575995880,4025,4025,4025,4025,0
20230907,173900,575995880,4025,4025,4025,4025,0
20230907,173800,575995880,4025,4025,4025,4025,0
20230907,173700,575995880,4025,4025,4025,4025,0
20230907,173600,575995880,4025,4025,4025,4025,0
20230907,173500,575995880,4025,4025,4025,4025,0
20230907,173400,575995880,4025,4025,4025,4025,0
20230907,173300,575995880,4025,4025,4025,4025,1686
20230907,173200,575995880,4025,4025,4025,4025,0
20230907,173100,575995880,4025,4025,4025,4025,0
20230907,173000,575995880,4025,4025,4025,4025,0
20230907,172900,575995880,4025,4025,4025,4025,0
20230907,172800,575995880,4025,4025,4025,4025,0
20230907,172700,575995880,4025,4025,4025,4025,0
20230907,172600,575995880,4025,4025,4025,4025,0
20230907,172500,575995880,4025,4025,4025,4025,0
20230907,172400,575995880,4025,4025,4025,4025,0
20230907,172300,575995880,4025,4025,4025,4025,0
20230907,172200,575995880,4025,4025,4025,4025,0
20230907,172100,575995880,4025,4025,4025,4025,0
20230907,172000,575995880,4025,4025,4025,4025,0
20230907,171900,575995880,4025,4025,4025,4025,0
20230907,171800,575995880,4025,4025,4025,4025,0
20230907,171700,575995880,4025,4025,4025,4025,0
20230907,171600,575995880,4025,4025,4025,4025,0
20230907,171500,575995880,4025,4025,4025,4025,0
20230907,171400,575995880,4025,4025,4025,4025,0
20230907,171300,575995880,4025,4025,4025,4025,0
20230907,171200,575995880,4025,4025,4025,4025,0
20230907,171100,575995880,4025,4025,4025,4025,0
20230907,171000,575995880,4025,4025,4025,4025,0
20230907,170900,575995880,4025,4025,4025,4025,0
20230907,170800,575995880,4025,4025,4025,4025,0
20230907,170700,575995880,4025,4025,4025,4025,0
20230907,170600,575995880,4025,4025,4025,4025,0
20230907,170500,575995880,4025,4025,4025,4025,0
20230907,170400,575995880,4025,4025,4025,4025,0
20230907,170300,575995880,4025,4025,4025,4025,1686
20230907,170200,575995880,4025,4025,4025,4025,0
20230907,170100,575995880,4025,4025,4025,4025,0
20230907,170000,575995880,4025,4025,4025,4025,0
20230907,165900,575995880,4025,4025,4025,4025,0
20230907,165800,575995880,4025,4025,4025,4025,0
20230907,165700,575995880,4025,4025,4025,4025,0
20230907,165600,575995880,4025,4025,4025,4025,0
20230907,165500,575995880,4025,4025,4025,4025,0
20230907,165400,575995880,4025,4025,4025,4025,0
20230907,165300,575995880,4025,4025,4025,4025,0
20230907,165200,575995880,4025,4025,4025,4025,0
20230907,165100,575995880,4025,4025,4025,4025,0
20230907,165000,575995880,4025,4025,4025,4025,0
20230907,164900,575995880,4025,4025,4025,4025,0
20230907,164800,575995880,4025,4025,4025,4025,0
20230907,164700,575995880,4025,4025,4025,4025,0
20230907,164600,575995880,4025,4025,4025,4025,0
20230907,164500,575995880,4025,4025,4025,4025,0
20230907,164400,575995880,4025,4025,4025,4025,0
20230907,164300,575995880,4025,4025,4025,4025,0
20230907,164200,575995880,4025,4025,4025,4025,0
20230907,164100,575995880,4025,4025,4025,4025,0
20230907,164000,575995880,4025,4025,4025,4025,0
20230907,163900,575995880,4025,4025,4025,4025,0
20230907,163800,575995880,4025,4025,4025,4025,0
20230907,163700,575995880,4025,4025,4025,4025,0
20230907,163600,575995880,4025,4025,4025,4025,0
20230907,163500,575995880,4025,4025,4025,4025,0
20230907,163400,575995880,4025,4025,4025,4025,0
20230907,163300,575995880,4025,4025,4025,4025,1686
20230907,163200,575995880,4025,4025,4025,4025,0
20230907,163100,575995880,4025,4025,4025,4025,0
20230907,163000,575995880,4025,4025,4025,4025,0
20230907,162900,575995880,4025,4025,4025,4025,0
20230907,162800,575995880,4025,4025,4025,4025,0
20230907,162700,575995880,4025,4025,4025,4025,0
20230907,162600,575995880,4025,4025,4025,4025,0
20230907,162500,575995880,4025,4025,4025,4025,0
20230907,162400,575995880,4025,4025,4025,4025,0
20230907,162300,575995880,4025,4025,4025,4025,0
20230907,162200,575995880,4025,4025,4025,4025,0
20230907,162100,575995880,4025,4025,4025,4025,0
20230907,162000,575995880,4025,4025,4025,4025,0
20230907,161900,575995880,4025,4025,4025,4025,0
20230907,161800,575995880,4025,4025,4025,4025,0
20230907,161700,575995880,4025,4025,4025,4025,0
20230907,161600,575995880,4025,4025,4025,4025,0
20230907,161500,575995880,4025,4025,4025,4025,0
20230907,161400,575995880,4025,4025,4025,4025,0
20230907,161300,575995880,4025,4025,4025,4025,0
20230907,161200,575995880,4025,4025,4025,4025,0
20230907,161100,575995880,4025,4025,4025,4025,0
20230907,161000,575995880,4025,4025,4025,4025,0
20230907,160900,575995880,4025,4025,4025,4025,0
20230907,160800,575995880,4025,4025,4025,4025,0
20230907,160700,575995880,4025,4025,4025,4025,0
20230907,160600,575995880,4025,4025,4025,4025,0
20230907,160500,575995880,4025,4025,4025,4025,0
20230907,160400,575995880,4025,4025,4025,4025,0
20230907,160300,575995880,4025,4025,4025,4025,1686
20230907,160200,575995880,4025,4025,4025,4025,0
20230907,160100,575995880,4025,4025,4025,4025,0
20230907,160000,575995880,4025,4025,4025,4025,0
20230907,155900,575995880,4025,4025,4025,4025,0
20230907,155800,575995880,4025,4025,4025,4025,0
20230907,155700,575995880,4025,4025,4025,4025,0
20230907,155600,575995880,4025,4025,4025,4025,0
20230907,155500,575995880,4025,4025,4025,4025,0
20230907,155400,575995880,4025,4025,4025,4025,0
20230907,155300,575995880,4025,4025,4025,4025,0
20230907,155200,575995880,4025,4025,4025,4025,0
20230907,155100,575995880,4025,4025,4025,4025,0
20230907,155000,575995880,4025,4025,4025,4025,0
20230907,154900,575995880,4025,4025,4025,4025,0
20230907,154800,575995880,4025,4025,4025,4025,0
20230907,154700,575995880,4025,4025,4025,4025,0
20230907,154600,575995880,4025,4025,4025,4025,0
20230907,154500,575995880,4025,4025,4025,4025,0
20230907,154400,575995880,4025,4025,4025,4025,0
20230907,154300,575995880,4025,4025,4025,4025,0
20230907,154200,575995880,4025,4025,4025,4025,0
20230907,154100,575995880,4025,4025,4025,4025,0
20230907,154000,575995880,4025,4025,4025,4025,0
20230907,153900,575995880,4025,4025,4025,4025,0
20230907,153800,575995880,4025,4025,4025,4025,0
20230907,153700,575995880,4025,4025,4025,4025,0
20230907,153600,575995880,4025,4025,4025,4025,0
20230907,153500,575995880,4025,4025,4025,4025,0
20230907,153400,575995880,4025,4025,4025,4025,0
20230907,153300,575995880,4025,4025,4025,4025,1686
20230907,153200,575995880,4025,4025,4025,4025,0
20230907,153100,575995880,4025,4025,4025,4025,0
20230907,153000,575995880,4025,4025,4025,4025,1686
20230907,152900,569209730,4020,4020,4020,4020,0
20230907,152800,569209730,4020,4020,4020,4020,0
20230907,152700,569209730,4020,4020,4020,4020,0
20230907,152600,569209730,4020,4020,4020,4020,0
20230907,152500,569209730,4020,4020,4020,4020,0
20230907,152400,569209730,4020,4020,4020,4020,0
20230907,152300,569209730,4020,4020,4020,4020,0
20230907,152200,569209730,4020,4020,4020,4020,0
20230907,152100,569209730,4020,4020,4020,4020,0
20230907,152000,569209730,4020,4020,4020,4020,0
20230907,151900,569209730,4020,4015,4025,4015,475
20230907,151800,567302435,4025,4025,4025,4025,20
20230907,151700,567221935,4025,4025,4025,4025,0
20230907,151600,567221935,4025,4025,4025,4025,2
20230907,151500,567213885,4025,4025,4025,4025,15
20230907,151400,567153510,4025,4025,4025,4025,23
20230907,151300,567060935,4025,4020,4025,4020,101
20230907,151200,566654910,4015,4015,4015,4015,220
20230907,151100,565771610,4010,4010,4010,4010,869
20230907,151000,562286920,4015,4015,4015,4015,1
20230907,150900,562282905,4015,4015,4015,4010,142
20230907,150800,561712780,4015,4015,4015,4015,9
20230907,150700,561676645,4015,4010,4015,4010,1550
20230907,150600,555453645,4010,4010,4010,4010,409
20230907,150500,553813555,4015,4010,4015,4010,165
20230907,150400,553151855,4015,4010,4015,4010,337
20230907,150300,551799730,4015,4010,4015,4010,204
20230907,150200,550981680,4015,4015,4015,4010,128
20230907,150100,550468375,4015,4015,4015,4010,372
20230907,150000,548976535,4015,4015,4015,4010,210
20230907,145900,548134320,4015,4010,4015,4010,241
20230907,145800,547167875,4010,4010,4010,4010,295
20230907,145700,545984925,4010,4015,4015,4010,138
20230907,145600,545431540,4010,4010,4010,4010,540
20230907,145500,543266140,4010,4010,4010,4010,211
20230907,145400,542420030,4010,4010,4010,4010,1564
20230907,145300,536148390,4010,4010,4010,4010,124
20230907,145200,535651150,4010,4015,4015,4010,200
20230907,145100,534848650,4010,4010,4010,4010,350
20230907,145000,533445150,4010,4010,4010,4010,286
20230907,144900,532298290,4010,4010,4010,4010,348
20230907,144800,530902810,4015,4010,4015,4010,351
20230907,144700,529495205,4010,4010,4010,4010,258
20230907,144600,528460625,4010,4010,4010,4010,244
20230907,144500,527482185,4010,4015,4015,4010,565
20230907,144400,525213810,4015,4015,4020,4015,157
20230907,144300,524583450,4010,4010,4010,4010,216
20230907,144200,523717290,4025,4010,4025,4010,364
20230907,144100,522255970,4015,4015,4015,4010,187
20230907,144000,521505345,4020,4010,4020,4010,408
20230907,143900,519866305,4015,4010,4015,4010,200
20230907,143800,519063805,4025,4010,4025,4010,207
20230907,143700,518233025,4010,4010,4010,4010,200
20230907,143600,517431025,4010,4010,4010,4010,365
20230907,143500,515967375,4010,4015,4015,4010,317
20230907,143400,514695475,4025,4015,4025,4015,166
20230907,143300,514028865,4025,4020,4025,4010,360
20230907,143200,512584605,4010,4015,4015,4010,1331
20230907,143100,507245150,4020,4015,4020,4015,3135
20230907,143000,494658105,4020,4015,4020,4015,215
20230907,142900,493794630,4020,4020,4020,4020,44
20230907,142800,493617750,4020,4020,4020,4020,227
20230907,142700,492705210,4020,4015,4020,4015,409
20230907,142600,491061430,4015,4015,4015,4015,151
20230907,142500,490455165,4015,4015,4015,4015,354
20230907,142400,489033855,4015,4020,4020,4015,148
20230907,142300,488439535,4020,4020,4020,4020,232
20230907,142200,487506895,4025,4015,4025,4015,448
20230907,142100,485707315,4020,4015,4020,4015,157
20230907,142000,485076950,4020,4015,4020,4015,248
20230907,141900,484081220,4020,4015,4020,4015,156
20230907,141800,483454830,4015,4015,4015,4015,269
20230907,141700,482374795,4015,4015,4015,4015,100
20230907,141600,481973295,4015,4015,4015,4015,261
20230907,141500,480925380,4015,4015,4015,4015,211
20230907,141400,480078215,4020,4015,4020,4015,255
20230907,141300,479054340,4015,4015,4015,4015,208
20230907,141200,478219220,4015,4015,4015,4015,339
20230907,141100,476858135,4015,4015,4015,4015,187
20230907,141000,476107330,4015,4015,4015,4015,275
20230907,140900,475003205,4015,4015,4015,4015,210
20230907,140800,474160055,4015,4010,4015,4010,251
20230907,140700,473153310,4015,4015,4015,4015,53
20230907,140600,472940515,4015,4015,4015,4015,1378
20230907,140500,467407845,4015,4020,4020,4015,249
20230907,140400,466407610,4015,4015,4015,4015,262
20230907,140300,465355680,4015,4015,4015,4015,209
20230907,140200,464516545,4015,4015,4015,4015,185
20230907,140100,463773770,4015,4015,4015,4015,874
20230907,140000,460264660,4010,4010,4010,4010,275
20230907,135900,459161910,4010,4010,4010,4010,220
20230907,135800,458279710,4010,4010,4010,4010,133
20230907,135700,457746380,4015,4015,4015,4015,435
20230907,135600,455999855,4015,4010,4020,4010,817
20230907,135500,452716650,4010,4015,4015,4010,251
20230907,135400,451709860,4015,4020,4020,4015,364
20230907,135300,450248390,4015,4015,4015,4015,235
20230907,135200,449304865,4015,4015,4015,4015,200
20230907,135100,448501865,4015,4015,4015,4015,404
20230907,135000,446879805,4015,4015,4015,4015,334
20230907,134900,445538795,4015,4015,4015,4015,176
20230907,134800,444832155,4020,4015,4020,4015,257
20230907,134700,443800115,4015,4015,4015,4015,182
20230907,134600,443069385,4020,4015,4020,4015,180
20230907,134500,442346675,4015,4010,4015,4010,286
20230907,134400,441199110,4010,4010,4010,4010,50
20230907,134300,440998610,4010,4010,4010,4010,150
20230907,134200,440397110,4015,4015,4015,4015,1759
20230907,134100,433334725,4015,4015,4015,4015,235
20230907,134000,432391200,4015,4015,4015,4015,556
20230907,133900,430158860,4015,4015,4015,4015,177
20230907,133800,429448205,4025,4015,4025,4015,262
20230907,133700,428396255,4015,4015,4015,4015,780
20230907,133600,425264555,4015,4015,4015,4015,180
20230907,133500,424541855,4015,4025,4025,4015,197
20230907,133400,423750870,4025,4015,4025,4015,146
20230907,133300,423164605,4025,4025,4025,4025,1
20230907,133200,423160580,4015,4015,4015,4015,258
20230907,133100,422124710,4015,4020,4020,4015,196
20230907,133000,421337520,4020,4020,4025,4020,1627
20230907,132900,414796975,4020,4030,4030,4020,1181
20230907,132800,410049315,4020,4020,4020,4020,640
20230907,132700,407476515,4025,4025,4025,4025,304
20230907,132600,406252915,4030,4025,4030,4025,170
20230907,132500,405568660,4030,4025,4030,4025,425
20230907,132400,403858030,4030,4025,4030,4025,205
20230907,132300,403032900,4025,4025,4025,4025,50
20230907,132200,402831650,4025,4030,4030,4025,543
20230907,132100,400643980,4030,4030,4030,4030,0
20230907,132000,400643980,4030,4030,4030,4030,62
20230907,131900,400394120,4035,4030,4035,4030,709
20230907,131800,397535900,4030,4030,4030,4030,0
20230907,131700,397535900,4030,4030,4030,4030,300
20230907,131600,396326900,4030,4025,4030,4025,2
20230907,131500,396318845,4030,4030,4030,4030,207
20230907,131400,395484635,4030,4025,4030,4025,55
20230907,131300,395263235,4025,4030,4030,4025,1451
20230907,131200,389422935,4030,4030,4030,4030,4
20230907,131100,389406815,4030,4030,4030,4030,0
20230907,131000,389406815,4030,4025,4030,4025,251
20230907,130900,388396035,4025,4025,4025,4025,50
20230907,130800,388194785,4030,4030,4030,4030,0
20230907,130700,388194785,4030,4025,4030,4025,2
20230907,130600,388186730,4030,4030,4030,4030,0
20230907,130500,388186730,4030,4030,4030,4030,0
20230907,130400,388186730,4030,4025,4030,4025,211
20230907,130300,387336700,4030,4030,4030,4030,0
20230907,130200,387336700,4030,4030,4030,4030,0
20230907,130100,387336700,4030,4025,4030,4025,36
20230907,130000,387191795,4030,4030,4030,4030,11
20230907,125900,387147465,4030,4030,4030,4030,0
20230907,125800,387147465,4030,4030,4030,4030,1
20230907,125700,387143435,4030,4025,4030,4025,450
20230907,125600,385330185,4025,4025,4025,4025,50
20230907,125500,385128935,4025,4020,4025,4020,240
20230907,125400,384163185,4020,4015,4020,4015,75
20230907,125300,383861935,4015,4020,4020,4015,2075
20230907,125200,375521540,4025,4020,4025,4020,103
20230907,125100,375107470,4025,4025,4025,4025,0
20230907,125000,375107470,4025,4025,4025,4025,1
20230907,124900,375103445,4025,4025,4025,4025,1
20230907,124800,375099420,4025,4025,4025,4025,2
20230907,124700,375091370,4025,4025,4025,4025,0
20230907,124600,375091370,4025,4020,4025,4020,980
20230907,124500,371147120,4020,4020,4020,4020,88
20230907,124400,370793360,4015,4015,4015,4015,50
20230907,124300,370592610,4015,4015,4015,4015,51
20230907,124200,370387845,4015,4015,4015,4015,50
20230907,124100,370187095,4015,4015,4015,4015,50
20230907,124000,369986345,4015,4015,4015,4015,50
20230907,123900,369785595,4015,4025,4025,4015,2504
20230907,123800,359724980,4025,4020,4025,4020,52
20230907,123700,359515930,4020,4020,4020,4020,60
20230907,123600,359274730,4025,4020,4025,4020,192
20230907,123500,358502430,4025,4025,4025,4025,3
20230907,123400,358490355,4025,4025,4025,4025,0
20230907,123300,358490355,4025,4020,4025,4020,51
20230907,123200,358285330,4020,4020,4020,4020,50
20230907,123100,358084330,4020,4020,4020,4020,50
20230907,123000,357883330,4020,4020,4020,4020,509
20230907,122900,355837150,4025,4025,4025,4025,0
20230907,122800,355837150,4025,4025,4025,4025,2
20230907,122700,355829100,4025,4025,4025,4025,140
20230907,122600,355265600,4025,4025,4025,4025,115
20230907,122500,354802725,4025,4020,4025,4020,762
20230907,122400,351738105,4020,4020,4020,4020,239
20230907,122300,350777325,4020,4020,4020,4020,0
20230907,122200,350777325,4020,4020,4020,4020,0
20230907,122100,350777325,4020,4015,4020,4015,106
20230907,122000,350351485,4015,4020,4020,4015,115
20230907,121900,349889685,4020,4020,4020,4020,0
20230907,121800,349889685,4020,4020,4020,4020,0
20230907,121700,349889685,4020,4020,4020,4020,18
20230907,121600,349817325,4020,4020,4020,4020,10
20230907,121500,349777125,4020,4020,4020,4020,6
20230907,121400,349753005,4020,4015,4020,4015,250
20230907,121300,348748405,4015,4010,4015,4010,80
20230907,121200,348427455,4010,4010,4010,4010,70
20230907,121100,348146755,4015,4015,4015,4015,100
20230907,121000,347745255,4015,4015,4015,4015,0
20230907,120900,347745255,4015,4015,4015,4015,500
20230907,120800,345737755,4015,4015,4015,4015,0
20230907,120700,345737755,4015,4015,4015,4015,2554
20230907,120600,335483445,4015,4015,4015,4015,800
20230907,120500,332271445,4020,4020,4020,4020,2
20230907,120400,332263405,4020,4020,4020,4020,50
20230907,120300,332062405,4020,4020,4020,4020,183
20230907,120200,331326745,4020,4020,4020,4020,0
20230907,120100,331326745,4020,4020,4020,4020,10
20230907,120000,331286545,4020,4020,4020,4020,0
20230907,115900,331286545,4020,4020,4020,4020,428
20230907,115800,329565985,4020,4020,4020,4020,20
20230907,115700,329485585,4020,4020,4020,4020,0
20230907,115600,329485585,4020,4020,4020,4020,0
20230907,115500,329485585,4020,4015,4020,4015,102
20230907,115400,329076045,4020,4020,4020,4020,3
20230907,115300,329063985,4020,4020,4020,4020,0
20230907,115200,329063985,4020,4020,4020,4020,0
20230907,115100,329063985,4020,4020,4020,4020,24
20230907,115000,328967505,4015,4015,4015,4015,62
20230907,114900,328718575,4015,4025,4025,4015,337
20230907,114800,327364035,4025,4020,4025,4020,341
20230907,114700,325993185,4025,4020,4025,4020,151
20230907,114600,325385660,4020,4020,4020,4020,50
20230907,114500,325184660,4020,4020,4020,4020,273
20230907,114400,324087200,4020,4020,4020,4020,20
20230907,114300,324006800,4020,4020,4020,4020,9
20230907,114200,323970620,4015,4015,4015,4015,50
20230907,114100,323769870,4015,4015,4015,4015,150
20230907,114000,323167620,4015,4015,4015,4015,300
20230907,113900,321963120,4020,4015,4020,4015,54
20230907,113800,321746290,4015,4015,4015,4015,78
20230907,113700,321433120,4015,4015,4015,4015,1690
20230907,113600,314647770,4015,4015,4015,4015,50
20230907,113500,314447020,4015,4015,4015,4015,100
20230907,113400,314045520,4015,4015,4015,4015,50
20230907,113300,313844770,4015,4010,4015,4010,143
20230907,113200,313271015,4010,4010,4010,4010,50
20230907,113100,313070515,4010,4010,4010,4010,50
20230907,113000,312870015,4010,4010,4010,4010,150
20230907,112900,312268515,4010,4010,4010,4010,70
20230907,112800,311987815,4010,4020,4020,4010,95
20230907,112700,311606540,4020,4020,4020,4020,0
20230907,112600,311606540,4020,4020,4020,4020,10
20230907,112500,311566340,4010,4010,4010,4010,50
20230907,112400,311365840,4010,4010,4010,4010,510
20230907,112300,309320740,4010,4010,4010,4010,250
20230907,112200,308318240,4020,4020,4020,4020,10
20230907,112100,308278040,4020,4020,4020,4020,0
20230907,112000,308278040,4020,4015,4020,4010,604
20230907,111900,305853235,4015,4020,4020,4015,1119
20230907,111800,301360425,4020,4020,4020,4020,0
20230907,111700,301360425,4020,4020,4020,4020,23
20230907,111600,301267965,4020,4015,4020,4015,873
20230907,111500,297762830,4020,4015,4020,4015,100
20230907,111400,297361080,4030,4030,4030,4030,0
20230907,111300,297361080,4030,4030,4030,4030,0
20230907,111200,297361080,4030,4030,4030,4030,0
20230907,111100,297361080,4030,4030,4030,4030,0
20230907,111000,297361080,4030,4015,4030,4015,51
20230907,110900,297156300,4015,4015,4015,4015,50
20230907,110800,296955550,4015,4015,4015,4015,50
20230907,110700,296754800,4015,4015,4015,4015,130
20230907,110600,296232850,4015,4015,4015,4015,50
20230907,110500,296032100,4015,4015,4015,4015,50
20230907,110400,295831350,4015,4015,4015,4015,50
20230907,110300,295630600,4015,4015,4015,4015,50
20230907,110200,295429850,4015,4025,4025,4015,6475
20230907,110100,269399760,4025,4025,4025,4025,280
20230907,110000,268272760,4025,4025,4025,4025,100
20230907,105900,267870260,4025,4025,4025,4025,879
20230907,105800,264332285,4030,4030,4030,4030,60
20230907,105700,264090485,4030,4025,4030,4025,54
20230907,105600,263873115,4025,4025,4025,4025,50
20230907,105500,263671865,4025,4040,4040,4025,885
20230907,105400,260109565,4040,4035,4040,4035,1010
20230907,105300,256032415,4025,4030,4030,4025,3188
20230907,105200,243196885,4030,4030,4030,4030,50
20230907,105100,242995385,4030,4030,4030,4030,928
20230907,105000,239255545,4030,4030,4030,4030,100
20230907,104900,238852545,4035,4035,4035,4035,3
20230907,104800,238840440,4035,4040,4040,4035,104
20230907,104700,238420290,4040,4035,4040,4035,654
20230907,104600,235781080,4040,4035,4040,4035,56
20230907,104500,235555090,4035,4035,4035,4035,50
20230907,104400,235353340,4035,4035,4035,4035,123
20230907,104300,234857035,4035,4035,4035,4035,27
20230907,104200,234748090,4035,4035,4035,4035,42
20230907,104100,234578620,4035,4035,4035,4035,171
20230907,104000,233888635,4030,4030,4030,4030,80
20230907,103900,233566235,4030,4030,4030,4030,50
20230907,103800,233364735,4030,4030,4030,4030,365
20230907,103700,231893785,4030,4030,4035,4030,403
20230907,103600,230269680,4030,4030,4030,4030,50
20230907,103500,230068180,4035,4035,4035,4035,2
20230907,103400,230060110,4035,4035,4035,4035,2
20230907,103300,230052040,4030,4030,4035,4030,192
20230907,103200,229278270,4030,4030,4030,4030,480
20230907,103100,227343870,4030,4035,4035,4030,190
20230907,103000,226578120,4040,4035,4040,4035,50
20230907,102900,226376365,4035,4035,4035,4035,0
20230907,102800,226376365,4035,4035,4035,4035,161
20230907,102700,225726730,4035,4035,4035,4035,101
20230907,102600,225319195,4035,4035,4035,4035,856
20230907,102500,221865235,4035,4035,4035,4035,0
20230907,102400,221865235,4035,4035,4035,4035,0
20230907,102300,221865235,4035,4035,4035,4035,105
20230907,102200,221441560,4035,4035,4035,4035,1
20230907,102100,221437525,4035,4035,4035,4035,0
20230907,102000,221437525,4035,4035,4035,4035,0
20230907,101900,221437525,4035,4035,4035,4035,1
20230907,101800,221433490,4035,4035,4035,4035,44
20230907,101700,221255950,4040,4040,4040,4035,256
20230907,101600,220222975,4030,4035,4035,4030,6196
20230907,101500,195229535,4040,4040,4040,4040,0
20230907,101400,195229535,4040,4035,4040,4035,104
20230907,101300,194809735,4035,4035,4035,4035,505
20230907,101200,192772060,4040,4035,4040,4035,32
20230907,101100,192642930,4035,4035,4035,4035,204
20230907,101000,191819790,4040,4040,4040,4040,0
20230907,100900,191819790,4040,4040,4040,4040,0
20230907,100800,191819790,4040,4040,4040,4040,1
20230907,100700,191815750,4040,4040,4040,4040,0
20230907,100600,191815750,4040,4040,4040,4040,0
20230907,100500,191815750,4040,4040,4040,4030,115
20230907,100400,191352150,4040,4030,4040,4030,161
20230907,100300,190703310,4030,4030,4030,4030,244
20230907,100200,189719990,4030,4025,4030,4025,3172
20230907,100100,176950610,4025,4030,4030,4025,1382
20230907,100000,171387930,4030,4030,4030,4030,563
20230907,095900,169119040,4030,4040,4040,4030,966
20230907,095800,165224950,4030,4030,4040,4030,761
20230907,095700,162158090,4030,4030,4030,4030,250
20230907,095600,161150590,4030,4035,4035,4030,611
20230907,095500,158687060,4035,4035,4035,4035,90
20230907,095400,158323910,4035,4040,4040,4035,7085
20230907,095300,129704325,4045,4040,4050,4040,936
20230907,095200,125920815,4045,4045,4045,4045,120
20230907,095100,125435415,4045,4045,4045,4045,630
20230907,095000,122887065,4040,4045,4045,4040,129
20230907,094900,122365660,4045,4040,4045,4040,85
20230907,094800,122021985,4040,4040,4040,4040,63
20230907,094700,121767465,4045,4045,4045,4045,4
20230907,094600,121751285,4045,4040,4045,4040,502
20230907,094500,119722695,4050,4050,4050,4050,2
20230907,094400,119714595,4050,4050,4050,4050,3
20230907,094300,119702445,4050,4050,4050,4050,434
20230907,094200,117944745,4045,4045,4045,4040,2561
20230907,094100,107586205,4045,4045,4045,4045,0
20230907,094000,107586205,4045,4060,4060,4045,9823
20230907,093900,67775195,4070,4070,4070,4070,22
20230907,093800,67685655,4070,4070,4070,4070,0
20230907,093700,67685655,4070,4065,4070,4065,2508
20230907,093600,57485625,4070,4070,4070,4070,8
20230907,093500,57453065,4075,4075,4075,4075,101
20230907,093400,57041490,4065,4065,4065,4065,1
20230907,093300,57037425,4065,4065,4070,4065,616
20230907,093200,54533380,4080,4070,4080,4070,400
20230907,093100,52903625,4070,4070,4070,4070,1
20230907,093000,52899555,4065,4065,4065,4065,256
20230907,092900,51858915,4085,4085,4085,4085,0
20230907,092800,51858915,4085,4085,4085,4085,1
20230907,092700,51854830,4090,4070,4090,4070,1361
20230907,092600,46310950,4075,4075,4075,4075,751
20230907,092500,43250625,4070,4085,4085,4070,4050
20230907,092400,26734130,4090,4090,4090,4090,10
20230907,092300,26693230,4085,4085,4085,4085,524
20230907,092200,24552690,4080,4085,4085,4080,447
20230907,092100,22727930,4085,4095,4100,4085,60
20230907,092000,22482170,4100,4095,4100,4095,501
20230907,091900,20429130,4095,4095,4095,4095,0
20230907,091800,20429130,4095,4095,4095,4095,0
20230907,091700,20429130,4095,4095,4095,4095,0
20230907,091600,20429130,4095,4095,4100,4095,65
20230907,091500,20162660,4105,4080,4105,4075,13
20230907,091400,20109375,4080,4080,4080,4080,0
20230907,091300,20109375,4080,4090,4090,4080,305
20230907,091200,18862270,4090,4090,4090,4090,100
20230907,091100,18453270,4090,4115,4115,4090,320
20230907,091000,17144380,4080,4090,4155,4080,256
20230907,090900,16087485,4060,4090,4090,4060,713
20230907,090800,13184925,4090,4090,4090,4090,0
20230907,090700,13184925,4090,4090,4090,4090,500
20230907,090600,11139925,4080,4090,4090,4080,38
20230907,090500,10984665,4080,4080,4080,4080,0
20230907,090400,10984665,4080,4080,4080,4080,0
20230907,090300,10984665,4080,4080,4080,4080,287
20230907,090200,9813705,4080,4065,4080,4050,414
20230907,090100,8134260,4070,4095,4100,4070,660
20230907,090000,5440435,4100,4120,4120,4100,1326