KissMeData/076080/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193700,1145906315,4410,4410,4410,4410,3605
20230907,193600,1145906315,4410,4410,4410,4410,0
20230907,193500,1145906315,4410,4410,4410,4410,0
20230907,193400,1145906315,4410,4410,4410,4410,0
20230907,193300,1145906315,4410,4410,4410,4410,0
20230907,193200,1145906315,4410,4410,4410,4410,0
20230907,193100,1145906315,4410,4410,4410,4410,0
20230907,193000,1145906315,4410,4410,4410,4410,0
20230907,192900,1145906315,4410,4410,4410,4410,0
20230907,192800,1145906315,4410,4410,4410,4410,0
20230907,192700,1145906315,4410,4410,4410,4410,0
20230907,192600,1145906315,4410,4410,4410,4410,0
20230907,192500,1145906315,4410,4410,4410,4410,0
20230907,192400,1145906315,4410,4410,4410,4410,0
20230907,192300,1145906315,4410,4410,4410,4410,0
20230907,192200,1145906315,4410,4410,4410,4410,0
20230907,192100,1145906315,4410,4410,4410,4410,0
20230907,192000,1145906315,4410,4410,4410,4410,0
20230907,191900,1145906315,4410,4410,4410,4410,0
20230907,191800,1145906315,4410,4410,4410,4410,0
20230907,191700,1145906315,4410,4410,4410,4410,0
20230907,191600,1145906315,4410,4410,4410,4410,0
20230907,191500,1145906315,4410,4410,4410,4410,0
20230907,191400,1145906315,4410,4410,4410,4410,0
20230907,191300,1145906315,4410,4410,4410,4410,0
20230907,191200,1145906315,4410,4410,4410,4410,0
20230907,191100,1145906315,4410,4410,4410,4410,0
20230907,191000,1145906315,4410,4410,4410,4410,0
20230907,190900,1145906315,4410,4410,4410,4410,0
20230907,190800,1145906315,4410,4410,4410,4410,0
20230907,190700,1145906315,4410,4410,4410,4410,3605
20230907,190600,1145906315,4410,4410,4410,4410,0
20230907,190500,1145906315,4410,4410,4410,4410,0
20230907,190400,1145906315,4410,4410,4410,4410,0
20230907,190300,1145906315,4410,4410,4410,4410,0
20230907,190200,1145906315,4410,4410,4410,4410,0
20230907,190100,1145906315,4410,4410,4410,4410,0
20230907,190000,1145906315,4410,4410,4410,4410,0
20230907,185900,1145906315,4410,4410,4410,4410,0
20230907,185800,1145906315,4410,4410,4410,4410,0
20230907,185700,1145906315,4410,4410,4410,4410,0
20230907,185600,1145906315,4410,4410,4410,4410,0
20230907,185500,1145906315,4410,4410,4410,4410,0
20230907,185400,1145906315,4410,4410,4410,4410,0
20230907,185300,1145906315,4410,4410,4410,4410,0
20230907,185200,1145906315,4410,4410,4410,4410,0
20230907,185100,1145906315,4410,4410,4410,4410,0
20230907,185000,1145906315,4410,4410,4410,4410,0
20230907,184900,1145906315,4410,4410,4410,4410,0
20230907,184800,1145906315,4410,4410,4410,4410,0
20230907,184700,1145906315,4410,4410,4410,4410,0
20230907,184600,1145906315,4410,4410,4410,4410,0
20230907,184500,1145906315,4410,4410,4410,4410,0
20230907,184400,1145906315,4410,4410,4410,4410,0
20230907,184300,1145906315,4410,4410,4410,4410,0
20230907,184200,1145906315,4410,4410,4410,4410,0
20230907,184100,1145906315,4410,4410,4410,4410,0
20230907,184000,1145906315,4410,4410,4410,4410,0
20230907,183900,1145906315,4410,4410,4410,4410,0
20230907,183800,1145906315,4410,4410,4410,4410,0
20230907,183700,1145906315,4410,4410,4410,4410,3605
20230907,183600,1145906315,4410,4410,4410,4410,0
20230907,183500,1145906315,4410,4410,4410,4410,0
20230907,183400,1145906315,4410,4410,4410,4410,0
20230907,183300,1145906315,4410,4410,4410,4410,0
20230907,183200,1145906315,4410,4410,4410,4410,0
20230907,183100,1145906315,4410,4410,4410,4410,0
20230907,183000,1145906315,4410,4410,4410,4410,0
20230907,182900,1145906315,4410,4410,4410,4410,0
20230907,182800,1145906315,4410,4410,4410,4410,0
20230907,182700,1145906315,4410,4410,4410,4410,0
20230907,182600,1145906315,4410,4410,4410,4410,0
20230907,182500,1145906315,4410,4410,4410,4410,0
20230907,182400,1145906315,4410,4410,4410,4410,0
20230907,182300,1145906315,4410,4410,4410,4410,0
20230907,182200,1145906315,4410,4410,4410,4410,0
20230907,182100,1145906315,4410,4410,4410,4410,0
20230907,182000,1145906315,4410,4410,4410,4410,0
20230907,181900,1145906315,4410,4410,4410,4410,0
20230907,181800,1145906315,4410,4410,4410,4410,0
20230907,181700,1145906315,4410,4410,4410,4410,0
20230907,181600,1145906315,4410,4410,4410,4410,0
20230907,181500,1145906315,4410,4410,4410,4410,0
20230907,181400,1145906315,4410,4410,4410,4410,0
20230907,181300,1145906315,4410,4410,4410,4410,0
20230907,181200,1145906315,4410,4410,4410,4410,0
20230907,181100,1145906315,4410,4410,4410,4410,0
20230907,181000,1145906315,4410,4410,4410,4410,0
20230907,180900,1145906315,4410,4410,4410,4410,0
20230907,180800,1145906315,4410,4410,4410,4410,0
20230907,180700,1145906315,4410,4410,4410,4410,3605
20230907,180600,1145906315,4410,4410,4410,4410,0
20230907,180500,1145906315,4410,4410,4410,4410,0
20230907,180400,1145906315,4410,4410,4410,4410,0
20230907,180300,1145906315,4410,4410,4410,4410,0
20230907,180200,1145906315,4410,4410,4410,4410,0
20230907,180100,1145906315,4410,4410,4410,4410,0
20230907,180000,1145906315,4410,4410,4410,4410,0
20230907,175900,1145906315,4410,4410,4410,4410,0
20230907,175800,1145906315,4410,4410,4410,4410,0
20230907,175700,1145906315,4410,4410,4410,4410,0
20230907,175600,1145906315,4410,4410,4410,4410,0
20230907,175500,1145906315,4410,4410,4410,4410,0
20230907,175400,1145906315,4410,4410,4410,4410,0
20230907,175300,1145906315,4410,4410,4410,4410,0
20230907,175200,1145906315,4410,4410,4410,4410,0
20230907,175100,1145906315,4410,4410,4410,4410,0
20230907,175000,1145906315,4410,4410,4410,4410,0
20230907,174900,1145906315,4410,4410,4410,4410,0
20230907,174800,1145906315,4410,4410,4410,4410,0
20230907,174700,1145906315,4410,4410,4410,4410,0
20230907,174600,1145906315,4410,4410,4410,4410,0
20230907,174500,1145906315,4410,4410,4410,4410,0
20230907,174400,1145906315,4410,4410,4410,4410,0
20230907,174300,1145906315,4410,4410,4410,4410,0
20230907,174200,1145906315,4410,4410,4410,4410,0
20230907,174100,1145906315,4410,4410,4410,4410,0
20230907,174000,1145906315,4410,4410,4410,4410,0
20230907,173900,1145906315,4410,4410,4410,4410,0
20230907,173800,1145906315,4410,4410,4410,4410,0
20230907,173700,1145906315,4410,4410,4410,4410,3605
20230907,173600,1145906315,4410,4410,4410,4410,0
20230907,173500,1145906315,4410,4410,4410,4410,0
20230907,173400,1145906315,4410,4410,4410,4410,0
20230907,173300,1145906315,4410,4410,4410,4410,0
20230907,173200,1145906315,4410,4410,4410,4410,0
20230907,173100,1145906315,4410,4410,4410,4410,0
20230907,173000,1145906315,4410,4410,4410,4410,0
20230907,172900,1145906315,4410,4410,4410,4410,0
20230907,172800,1145906315,4410,4410,4410,4410,0
20230907,172700,1145906315,4410,4410,4410,4410,0
20230907,172600,1145906315,4410,4410,4410,4410,0
20230907,172500,1145906315,4410,4410,4410,4410,0
20230907,172400,1145906315,4410,4410,4410,4410,0
20230907,172300,1145906315,4410,4410,4410,4410,0
20230907,172200,1145906315,4410,4410,4410,4410,0
20230907,172100,1145906315,4410,4410,4410,4410,0
20230907,172000,1145906315,4410,4410,4410,4410,0
20230907,171900,1145906315,4410,4410,4410,4410,0
20230907,171800,1145906315,4410,4410,4410,4410,0
20230907,171700,1145906315,4410,4410,4410,4410,0
20230907,171600,1145906315,4410,4410,4410,4410,0
20230907,171500,1145906315,4410,4410,4410,4410,0
20230907,171400,1145906315,4410,4410,4410,4410,0
20230907,171300,1145906315,4410,4410,4410,4410,0
20230907,171200,1145906315,4410,4410,4410,4410,0
20230907,171100,1145906315,4410,4410,4410,4410,0
20230907,171000,1145906315,4410,4410,4410,4410,0
20230907,170900,1145906315,4410,4410,4410,4410,0
20230907,170800,1145906315,4410,4410,4410,4410,0
20230907,170700,1145906315,4410,4410,4410,4410,3605
20230907,170600,1145906315,4410,4410,4410,4410,0
20230907,170500,1145906315,4410,4410,4410,4410,0
20230907,170400,1145906315,4410,4410,4410,4410,0
20230907,170300,1145906315,4410,4410,4410,4410,0
20230907,170200,1145906315,4410,4410,4410,4410,0
20230907,170100,1145906315,4410,4410,4410,4410,0
20230907,170000,1145906315,4410,4410,4410,4410,0
20230907,165900,1145906315,4410,4410,4410,4410,0
20230907,165800,1145906315,4410,4410,4410,4410,0
20230907,165700,1145906315,4410,4410,4410,4410,0
20230907,165600,1145906315,4410,4410,4410,4410,0
20230907,165500,1145906315,4410,4410,4410,4410,0
20230907,165400,1145906315,4410,4410,4410,4410,0
20230907,165300,1145906315,4410,4410,4410,4410,0
20230907,165200,1145906315,4410,4410,4410,4410,0
20230907,165100,1145906315,4410,4410,4410,4410,0
20230907,165000,1145906315,4410,4410,4410,4410,0
20230907,164900,1145906315,4410,4410,4410,4410,0
20230907,164800,1145906315,4410,4410,4410,4410,0
20230907,164700,1145906315,4410,4410,4410,4410,0
20230907,164600,1145906315,4410,4410,4410,4410,0
20230907,164500,1145906315,4410,4410,4410,4410,0
20230907,164400,1145906315,4410,4410,4410,4410,0
20230907,164300,1145906315,4410,4410,4410,4410,0
20230907,164200,1145906315,4410,4410,4410,4410,0
20230907,164100,1145906315,4410,4410,4410,4410,0
20230907,164000,1145906315,4410,4410,4410,4410,0
20230907,163900,1145906315,4410,4410,4410,4410,0
20230907,163800,1145906315,4410,4410,4410,4410,0
20230907,163700,1145906315,4410,4410,4410,4410,3605
20230907,163600,1145906315,4410,4410,4410,4410,0
20230907,163500,1145906315,4410,4410,4410,4410,0
20230907,163400,1145906315,4410,4410,4410,4410,0
20230907,163300,1145906315,4410,4410,4410,4410,0
20230907,163200,1145906315,4410,4410,4410,4410,0
20230907,163100,1145906315,4410,4410,4410,4410,0
20230907,163000,1145906315,4410,4410,4410,4410,0
20230907,162900,1145906315,4410,4410,4410,4410,0
20230907,162800,1145906315,4410,4410,4410,4410,0
20230907,162700,1145906315,4410,4410,4410,4410,0
20230907,162600,1145906315,4410,4410,4410,4410,0
20230907,162500,1145906315,4410,4410,4410,4410,0
20230907,162400,1145906315,4410,4410,4410,4410,0
20230907,162300,1145906315,4410,4410,4410,4410,0
20230907,162200,1145906315,4410,4410,4410,4410,0
20230907,162100,1145906315,4410,4410,4410,4410,0
20230907,162000,1145906315,4410,4410,4410,4410,0
20230907,161900,1145906315,4410,4410,4410,4410,0
20230907,161800,1145906315,4410,4410,4410,4410,0
20230907,161700,1145906315,4410,4410,4410,4410,0
20230907,161600,1145906315,4410,4410,4410,4410,0
20230907,161500,1145906315,4410,4410,4410,4410,0
20230907,161400,1145906315,4410,4410,4410,4410,0
20230907,161300,1145906315,4410,4410,4410,4410,0
20230907,161200,1145906315,4410,4410,4410,4410,0
20230907,161100,1145906315,4410,4410,4410,4410,0
20230907,161000,1145906315,4410,4410,4410,4410,0
20230907,160900,1145906315,4410,4410,4410,4410,0
20230907,160800,1145906315,4410,4410,4410,4410,0
20230907,160700,1145906315,4410,4410,4410,4410,3605
20230907,160600,1145906315,4410,4410,4410,4410,0
20230907,160500,1145906315,4410,4410,4410,4410,0
20230907,160400,1145906315,4410,4410,4410,4410,0
20230907,160300,1145906315,4410,4410,4410,4410,0
20230907,160200,1145906315,4410,4410,4410,4410,0
20230907,160100,1145906315,4410,4410,4410,4410,0
20230907,160000,1145906315,4410,4410,4410,4410,0
20230907,155900,1145906315,4410,4410,4410,4410,0
20230907,155800,1145906315,4410,4410,4410,4410,0
20230907,155700,1145906315,4410,4410,4410,4410,0
20230907,155600,1145906315,4410,4410,4410,4410,0
20230907,155500,1145906315,4410,4410,4410,4410,0
20230907,155400,1145906315,4410,4410,4410,4410,0
20230907,155300,1145906315,4410,4410,4410,4410,0
20230907,155200,1145906315,4410,4410,4410,4410,0
20230907,155100,1145906315,4410,4410,4410,4410,0
20230907,155000,1145906315,4410,4410,4410,4410,0
20230907,154900,1145906315,4410,4410,4410,4410,0
20230907,154800,1145906315,4410,4410,4410,4410,0
20230907,154700,1145906315,4410,4410,4410,4410,0
20230907,154600,1145906315,4410,4410,4410,4410,0
20230907,154500,1145906315,4410,4410,4410,4410,0
20230907,154400,1145906315,4410,4410,4410,4410,0
20230907,154300,1145906315,4410,4410,4410,4410,0
20230907,154200,1145906315,4410,4410,4410,4410,0
20230907,154100,1145906315,4410,4410,4410,4410,0
20230907,154000,1145906315,4410,4410,4410,4410,0
20230907,153900,1145906315,4410,4410,4410,4410,0
20230907,153800,1145906315,4410,4410,4410,4410,0
20230907,153700,1145906315,4410,4410,4410,4410,3605
20230907,153600,1145906315,4410,4410,4410,4410,0
20230907,153500,1145906315,4410,4410,4410,4410,0
20230907,153400,1145906315,4410,4410,4410,4410,0
20230907,153300,1145906315,4410,4410,4410,4410,0
20230907,153200,1145906315,4410,4410,4410,4410,0
20230907,153100,1145906315,4410,4410,4410,4410,0
20230907,153000,1145906315,4410,4410,4410,4410,3605
20230907,152900,1130008265,4380,4380,4380,4380,0
20230907,152800,1130008265,4380,4380,4380,4380,0
20230907,152700,1130008265,4380,4380,4380,4380,0
20230907,152600,1130008265,4380,4380,4380,4380,0
20230907,152500,1130008265,4380,4380,4380,4380,0
20230907,152400,1130008265,4380,4380,4380,4380,0
20230907,152300,1130008265,4380,4380,4380,4380,0
20230907,152200,1130008265,4380,4380,4380,4380,0
20230907,152100,1130008265,4380,4380,4380,4380,0
20230907,152000,1130008265,4380,4380,4380,4380,0
20230907,151900,1130008265,4380,4375,4380,4375,475
20230907,151800,1127929265,4375,4380,4380,4375,534
20230907,151700,1125593000,4385,4380,4385,4375,873
20230907,151600,1121769305,4380,4375,4380,4375,53
20230907,151500,1121537190,4380,4375,4380,4375,4
20230907,151400,1121519680,4380,4380,4380,4380,173
20230907,151300,1120761940,4375,4375,4375,4375,809
20230907,151200,1117222565,4375,4380,4380,4375,601
20230907,151100,1114590690,4380,4380,4380,4380,1
20230907,151000,1114586310,4375,4380,4380,4375,233
20230907,150900,1113566005,4375,4380,4380,4375,88
20230907,150800,1113180790,4380,4380,4380,4380,2
20230907,150700,1113172030,4375,4380,4380,4375,627
20230907,150600,1110428650,4375,4375,4375,4375,417
20230907,150500,1108604275,4375,4375,4375,4375,0
20230907,150400,1108604275,4375,4380,4380,4375,484
20230907,150300,1106484365,4380,4380,4380,4380,0
20230907,150200,1106484365,4380,4380,4380,4380,369
20230907,150100,1104868145,4380,4380,4380,4380,81
20230907,150000,1104513365,4365,4380,4380,4365,231
20230907,145900,1103501615,4380,4385,4385,4380,311
20230907,145800,1102137935,4390,4370,4390,4365,1077
20230907,145700,1097432105,4380,4380,4380,4380,250
20230907,145600,1096337105,4370,4370,4370,4370,315
20230907,145500,1094960555,4375,4375,4375,4375,2
20230907,145400,1094951805,4370,4370,4370,4370,0
20230907,145300,1094951805,4370,4385,4385,4370,10353
20230907,145200,1049623170,4385,4385,4385,4385,150
20230907,145100,1048965420,4385,4385,4385,4385,0
20230907,145000,1048965420,4385,4385,4385,4385,62
20230907,144900,1048693550,4390,4390,4390,4390,35
20230907,144800,1048539900,4390,4390,4390,4380,23
20230907,144700,1048439100,4390,4385,4390,4380,401
20230907,144600,1046679960,4380,4385,4385,4380,110
20230907,144500,1046197635,4385,4395,4395,4385,314
20230907,144400,1044820450,4395,4395,4395,4395,0
20230907,144300,1044820450,4395,4395,4395,4395,335
20230907,144200,1043348125,4395,4390,4395,4390,144
20230907,144100,1042715905,4380,4380,4385,4380,260
20230907,144000,1041576355,4380,4385,4385,4380,88
20230907,143900,1041190735,4375,4380,4380,4375,464
20230907,143800,1039158430,4385,4380,4385,4380,271
20230907,143700,1037971345,4380,4375,4380,4375,1089
20230907,143600,1033204220,4375,4375,4375,4375,240
20230907,143500,1032154220,4370,4370,4370,4370,1
20230907,143400,1032149850,4370,4370,4370,4370,152
20230907,143300,1031485610,4370,4370,4370,4370,15
20230907,143200,1031420060,4375,4375,4375,4375,100
20230907,143100,1030982560,4375,4365,4375,4365,519
20230907,143000,1028717115,4365,4365,4380,4365,195
20230907,142900,1027865925,4365,4380,4380,4365,152
20230907,142800,1027202415,4380,4370,4380,4365,588
20230907,142700,1024632855,4365,4365,4365,4365,1
20230907,142600,1024628490,4365,4365,4380,4365,1211
20230907,142500,1019342310,4365,4365,4365,4365,0
20230907,142400,1019342310,4365,4365,4365,4365,0
20230907,142300,1019342310,4365,4365,4365,4365,1099
20230907,142200,1014545175,4365,4365,4365,4360,1185
20230907,142100,1009378545,4360,4385,4385,4360,10291
20230907,142000,964394240,4385,4390,4390,4375,12856
20230907,141900,908012675,4395,4395,4395,4395,809
20230907,141800,904457120,4400,4395,4400,4395,267
20230907,141700,903283645,4395,4395,4395,4395,295
20230907,141600,901987120,4395,4395,4395,4390,70
20230907,141500,901679510,4395,4390,4395,4390,61
20230907,141400,901411565,4395,4390,4395,4390,91
20230907,141300,901011720,4390,4395,4395,4390,51
20230907,141200,900787825,4395,4395,4395,4390,332
20230907,141100,899330280,4390,4390,4390,4390,182
20230907,141000,898531300,4395,4390,4395,4390,51
20230907,140900,898307370,4390,4395,4395,4390,4767
20230907,140800,877360770,4395,4400,4400,4395,382
20230907,140700,875681470,4400,4400,4400,4400,115
20230907,140600,875175470,4395,4395,4395,4395,0
20230907,140500,875175470,4395,4395,4395,4395,110
20230907,140400,874692020,4395,4400,4400,4395,133
20230907,140300,874106870,4400,4400,4400,4400,0
20230907,140200,874106870,4400,4400,4400,4400,971
20230907,140100,869834470,4400,4395,4400,4395,567
20230907,140000,867339685,4395,4405,4405,4395,1207
20230907,135900,862030245,4405,4405,4405,4405,2000
20230907,135800,853220245,4405,4405,4405,4405,75
20230907,135700,852889870,4400,4400,4400,4400,150
20230907,135600,852229870,4400,4400,4400,4400,0
20230907,135500,852229870,4400,4400,4405,4400,1149
20230907,135400,847174015,4400,4400,4400,4400,52
20230907,135300,846945215,4400,4400,4400,4400,0
20230907,135200,846945215,4400,4400,4400,4400,0
20230907,135100,846945215,4400,4400,4400,4400,45
20230907,135000,846747215,4400,4400,4400,4400,139
20230907,134900,846135615,4400,4400,4400,4400,0
20230907,134800,846135615,4400,4400,4400,4400,219
20230907,134700,845172015,4405,4405,4405,4405,38
20230907,134600,845004625,4395,4395,4395,4395,0
20230907,134500,845004625,4395,4395,4395,4395,319
20230907,134400,843602620,4400,4400,4400,4400,959
20230907,134300,839383020,4405,4405,4405,4405,12
20230907,134200,839330160,4400,4400,4400,4400,190
20230907,134100,838494160,4400,4400,4400,4400,0
20230907,134000,838494160,4400,4400,4400,4400,102
20230907,133900,838045360,4400,4400,4400,4400,105
20230907,133800,837583360,4400,4400,4400,4400,77
20230907,133700,837244560,4400,4400,4400,4400,80
20230907,133600,836892560,4400,4400,4400,4400,37
20230907,133500,836729760,4395,4410,4410,4395,21626
20230907,133400,741540865,4410,4410,4410,4410,25
20230907,133300,741430615,4410,4410,4410,4410,100
20230907,133200,740989615,4410,4410,4410,4410,100
20230907,133100,740548615,4410,4410,4410,4410,0
20230907,133000,740548615,4410,4410,4410,4410,229
20230907,132900,739538725,4410,4415,4415,4410,5252
20230907,132800,716376405,4425,4425,4425,4425,849
20230907,132700,712619580,4425,4425,4425,4425,1
20230907,132600,712615155,4425,4415,4425,4410,104
20230907,132500,712155980,4415,4415,4415,4415,0
20230907,132400,712155980,4415,4415,4415,4415,1767
20230907,132300,704354675,4420,4420,4420,4420,0
20230907,132200,704354675,4420,4425,4425,4420,2155
20230907,132100,694829570,4425,4420,4425,4420,21
20230907,132000,694736710,4420,4420,4420,4420,0
20230907,131900,694736710,4420,4420,4425,4420,167
20230907,131800,693997850,4425,4425,4425,4425,592
20230907,131700,691378250,4425,4420,4425,4420,28
20230907,131600,691254440,4425,4425,4425,4425,271
20230907,131500,690055265,4425,4425,4425,4425,0
20230907,131400,690055265,4425,4425,4425,4425,0
20230907,131300,690055265,4425,4430,4430,4420,203
20230907,131200,689155995,4420,4420,4420,4420,0
20230907,131100,689155995,4420,4420,4420,4420,100
20230907,131000,688713995,4430,4430,4430,4430,5
20230907,130900,688691845,4430,4430,4430,4425,261
20230907,130800,687536865,4430,4420,4430,4420,614
20230907,130700,684819865,4415,4415,4415,4415,0
20230907,130600,684819865,4415,4430,4430,4415,674
20230907,130500,681835090,4430,4420,4430,4420,13
20230907,130400,681777600,4415,4425,4425,4415,368
20230907,130300,680149220,4420,4420,4420,4420,0
20230907,130200,680149220,4420,4420,4420,4420,12
20230907,130100,680096180,4425,4420,4425,4420,261
20230907,130000,678941260,4420,4420,4420,4420,342
20230907,125900,677429620,4420,4420,4420,4420,100
20230907,125800,676987620,4425,4425,4425,4425,67
20230907,125700,676691145,4425,4425,4425,4425,0
20230907,125600,676691145,4425,4425,4425,4425,0
20230907,125500,676691145,4425,4425,4425,4425,0
20230907,125400,676691145,4425,4425,4425,4425,50
20230907,125300,676469895,4420,4420,4420,4420,5
20230907,125200,676447795,4425,4425,4425,4425,20
20230907,125100,676359295,4420,4420,4420,4420,110
20230907,125000,675873095,4420,4420,4425,4420,91
20230907,124900,675470475,4420,4425,4425,4420,21
20230907,124800,675377650,4420,4420,4420,4420,150
20230907,124700,674714650,4420,4420,4420,4420,746
20230907,124600,671417330,4420,4415,4420,4415,2
20230907,124500,671408495,4415,4415,4415,4415,12
20230907,124400,671355515,4415,4415,4415,4415,0
20230907,124300,671355515,4415,4410,4415,4410,8
20230907,124200,671320200,4420,4420,4420,4420,2
20230907,124100,671311360,4410,4410,4410,4405,1252
20230907,124000,665793340,4410,4410,4410,4410,502
20230907,123900,663579520,4410,4420,4420,4405,8250
20230907,123800,627194005,4420,4415,4420,4415,393
20230907,123700,625457445,4415,4420,4420,4415,3
20230907,123600,625444190,4420,4420,4420,4420,2
20230907,123500,625435350,4420,4420,4420,4420,0
20230907,123400,625435350,4420,4420,4420,4415,158
20230907,123300,624737020,4415,4420,4420,4415,29
20230907,123200,624608980,4415,4420,4420,4415,421
20230907,123100,622749465,4420,4420,4420,4420,180
20230907,123000,621953865,4420,4415,4420,4415,639
20230907,122900,619132655,4420,4420,4420,4420,208
20230907,122800,618213295,4420,4420,4420,4420,1
20230907,122700,618208875,4420,4420,4420,4420,8
20230907,122600,618173515,4415,4420,4420,4415,279
20230907,122500,616940345,4420,4420,4420,4420,0
20230907,122400,616940345,4420,4420,4420,4420,6
20230907,122300,616913825,4420,4420,4420,4420,181
20230907,122200,616113805,4425,4420,4425,4415,4170
20230907,122100,597698025,4425,4425,4425,4425,105
20230907,122000,597233400,4420,4420,4420,4420,0
20230907,121900,597233400,4420,4420,4420,4420,40
20230907,121800,597056600,4420,4420,4420,4420,534
20230907,121700,594696320,4420,4420,4420,4420,924
20230907,121600,590612240,4415,4415,4415,4415,457
20230907,121500,588594585,4420,4420,4420,4420,1
20230907,121400,588590165,4415,4415,4415,4415,3
20230907,121300,588576920,4415,4415,4415,4415,832
20230907,121200,584903640,4420,4415,4420,4415,6
20230907,121100,584877145,4420,4420,4420,4420,5
20230907,121000,584855045,4420,4415,4420,4415,81
20230907,120900,584497180,4420,4415,4420,4415,3842
20230907,120800,567533250,4415,4420,4420,4415,103
20230907,120700,567077995,4415,4420,4420,4415,886
20230907,120600,563165280,4420,4420,4420,4420,100
20230907,120500,562723280,4420,4420,4420,4420,783
20230907,120400,559262420,4420,4420,4420,4420,309
20230907,120300,557896640,4420,4420,4420,4420,68
20230907,120200,557596080,4420,4420,4420,4420,230
20230907,120100,556579480,4420,4425,4425,4420,27
20230907,120000,556460090,4425,4425,4425,4425,21
20230907,115900,556367165,4425,4425,4425,4425,45
20230907,115800,556168040,4425,4425,4425,4425,14
20230907,115700,556106090,4420,4420,4420,4420,0
20230907,115600,556106090,4420,4425,4425,4420,67
20230907,115500,555809620,4430,4430,4430,4430,11
20230907,115400,555760890,4420,4420,4420,4420,100
20230907,115300,555318890,4430,4430,4430,4430,1
20230907,115200,555314460,4430,4420,4430,4420,258
20230907,115100,554174030,4420,4415,4420,4415,221
20230907,115000,553197230,4415,4420,4420,4415,1320
20230907,114900,547362930,4420,4420,4420,4420,1200
20230907,114800,542058930,4420,4425,4425,4420,3406
20230907,114700,527002790,4420,4420,4420,4420,602
20230907,114600,524341950,4420,4420,4420,4420,1157
20230907,114500,519228010,4420,4420,4420,4420,116
20230907,114400,518715290,4420,4425,4425,4420,56
20230907,114300,518467495,4425,4425,4425,4425,15
20230907,114200,518401120,4425,4430,4430,4425,311
20230907,114100,517024920,4425,4425,4425,4425,632
20230907,114000,514228320,4425,4425,4425,4425,24
20230907,113900,514122120,4430,4430,4430,4430,0
20230907,113800,514122120,4430,4435,4435,4430,896
20230907,113700,510152715,4435,4435,4435,4435,11
20230907,113600,510103930,4430,4435,4435,4430,442
20230907,113500,508145370,4430,4430,4430,4430,0
20230907,113400,508145370,4430,4430,4435,4430,500
20230907,113300,505930320,4430,4435,4435,4430,1699
20230907,113200,498402705,4430,4430,4430,4430,21
20230907,113100,498309675,4435,4435,4435,4435,552
20230907,113000,495861555,4430,4430,4430,4430,0
20230907,112900,495861555,4430,4430,4430,4430,1
20230907,112800,495857125,4430,4435,4435,4430,150
20230907,112700,495192065,4435,4435,4435,4435,50
20230907,112600,494970315,4435,4435,4435,4435,17
20230907,112500,494894920,4435,4435,4435,4430,1054
20230907,112400,490225430,4430,4430,4430,4430,0
20230907,112300,490225430,4430,4430,4430,4430,316
20230907,112200,488825550,4435,4435,4435,4435,282
20230907,112100,487574880,4435,4435,4435,4435,101
20230907,112000,487126945,4430,4435,4435,4430,67
20230907,111900,486829825,4435,4435,4435,4435,0
20230907,111800,486829825,4435,4435,4435,4430,687
20230907,111700,483783080,4435,4440,4440,4435,596
20230907,111600,481139815,4435,4435,4435,4435,11
20230907,111500,481091030,4435,4435,4435,4435,1196
20230907,111400,475786770,4435,4440,4440,4435,839
20230907,111300,472061945,4440,4430,4440,4430,203
20230907,111200,471162625,4430,4430,4430,4430,0
20230907,111100,471162625,4430,4430,4430,4430,0
20230907,111000,471162625,4430,4430,4430,4430,0
20230907,110900,471162625,4430,4430,4430,4430,120
20230907,110800,470631025,4430,4435,4435,4430,222
20230907,110700,469646460,4435,4435,4435,4435,78
20230907,110600,469300530,4435,4440,4440,4435,173
20230907,110500,468533220,4435,4435,4435,4435,500
20230907,110400,466315720,4430,4435,4435,4430,398
20230907,110300,464552530,4435,4435,4435,4435,1007
20230907,110200,460086485,4435,4435,4435,4435,2
20230907,110100,460077615,4435,4435,4435,4435,6
20230907,110000,460051005,4435,4435,4435,4435,47
20230907,105900,459842560,4445,4445,4445,4445,108
20230907,105800,459362500,4445,4445,4445,4445,1
20230907,105700,459358055,4435,4435,4435,4435,201
20230907,105600,458466620,4440,4440,4440,4440,388
20230907,105500,456743900,4450,4450,4450,4450,0
20230907,105400,456743900,4450,4450,4450,4450,104
20230907,105300,456281100,4450,4450,4450,4450,1
20230907,105200,456276650,4445,4450,4450,4445,60
20230907,105100,456009700,4450,4440,4450,4440,107
20230907,105000,455534610,4450,4450,4450,4450,0
20230907,104900,455534610,4450,4435,4450,4435,2502
20230907,104800,444411355,4435,4435,4440,4435,722
20230907,104700,441209275,4435,4440,4440,4435,400
20230907,104600,439435175,4435,4435,4435,4435,40
20230907,104500,439257775,4435,4440,4440,4435,211
20230907,104400,438321985,4435,4440,4440,4435,3174
20230907,104300,424237085,4440,4435,4440,4435,996
20230907,104200,419819585,4440,4435,4440,4435,250
20230907,104100,418709835,4435,4435,4435,4435,500
20230907,104000,416492335,4445,4445,4445,4445,1
20230907,103900,416487890,4435,4435,4435,4435,0
20230907,103800,416487890,4435,4435,4435,4435,332
20230907,103700,415015470,4430,4430,4430,4430,0
20230907,103600,415015470,4430,4435,4435,4430,644
20230907,103500,412162255,4430,4430,4430,4430,247
20230907,103400,411068045,4425,4425,4425,4425,2
20230907,103300,411059195,4430,4430,4430,4430,103
20230907,103200,410602905,4425,4420,4425,4420,428
20230907,103100,408711110,4420,4425,4425,4420,1289
20230907,103000,403012730,4420,4430,4430,4420,5081
20230907,102900,380519215,4430,4430,4430,4430,308
20230907,102800,379154775,4430,4430,4430,4430,0
20230907,102700,379154775,4430,4435,4435,4430,465
20230907,102600,377094075,4455,4435,4455,4435,31
20230907,102500,376956570,4430,4430,4430,4430,5346
20230907,102400,353273790,4435,4430,4435,4430,422
20230907,102300,351404310,4435,4435,4435,4430,716
20230907,102200,348229685,4435,4435,4435,4435,0
20230907,102100,348229685,4435,4435,4435,4435,25
20230907,102000,348118810,4435,4435,4435,4435,50
20230907,101900,347897060,4435,4435,4435,4435,21
20230907,101800,347803925,4435,4435,4435,4435,1
20230907,101700,347799490,4420,4450,4450,4420,647
20230907,101600,344938070,4430,4455,4455,4420,2306
20230907,101500,334735060,4430,4430,4430,4430,2
20230907,101400,334726200,4430,4430,4430,4430,0
20230907,101300,334726200,4430,4430,4430,4430,5
20230907,101200,334704050,4435,4425,4435,4425,558
20230907,101100,332234560,4425,4445,4445,4425,4588
20230907,101000,311887240,4445,4445,4445,4440,929
20230907,100900,307758140,4445,4445,4445,4445,30
20230907,100800,307624790,4445,4445,4445,4445,40
20230907,100700,307446990,4445,4445,4445,4445,576
20230907,100600,304886670,4440,4440,4440,4440,0
20230907,100500,304886670,4440,4440,4440,4440,110
20230907,100400,304398270,4440,4450,4450,4440,1850
20230907,100300,296181240,4450,4460,4460,4450,44
20230907,100200,295985430,4450,4450,4460,4440,2664
20230907,100100,284149195,4450,4450,4450,4450,1848
20230907,100000,275925595,4450,4450,4450,4450,142
20230907,095900,275293695,4455,4455,4455,4455,15
20230907,095800,275226870,4455,4460,4460,4455,1443
20230907,095700,268796300,4460,4460,4460,4460,1115
20230907,095600,263823400,4460,4460,4460,4460,1161
20230907,095500,258645340,4465,4460,4465,4460,55
20230907,095400,258400015,4460,4455,4470,4450,1235
20230907,095300,252882730,4470,4455,4470,4455,879
20230907,095200,248966500,4455,4460,4470,4455,787
20230907,095100,245458870,4465,4470,4470,4465,229
20230907,095000,244435265,4470,4460,4470,4460,298
20230907,094900,243103445,4460,4460,4470,4460,893
20230907,094800,239120165,4470,4450,4470,4450,2379
20230907,094700,228487175,4450,4450,4470,4440,2293
20230907,094600,218287370,4450,4470,4470,4450,5586
20230907,094500,193371770,4470,4475,4475,4470,560
20230907,094400,190866270,4475,4475,4475,4475,955
20230907,094300,186592645,4475,4495,4495,4475,4900
20230907,094200,164627640,4495,4500,4500,4495,7895
20230907,094100,129100255,4500,4505,4505,4500,910
20230907,094000,125003345,4505,4510,4510,4505,2118
20230907,093900,115461730,4510,4515,4515,4510,2874
20230907,093800,102499940,4520,4520,4520,4510,52
20230907,093700,102265120,4520,4515,4520,4515,631
20230907,093600,99416120,4525,4525,4525,4525,0
20230907,093500,99416120,4525,4525,4525,4525,11
20230907,093400,99366345,4515,4515,4515,4515,654
20230907,093300,96413535,4520,4515,4520,4515,120
20230907,093200,95871485,4515,4520,4520,4515,801
20230907,093100,92254465,4520,4520,4525,4520,1182
20230907,093000,86911815,4515,4515,4515,4515,2007
20230907,092900,77850210,4515,4520,4520,4515,70
20230907,092800,77534060,4520,4520,4520,4520,305
20230907,092700,76155460,4520,4525,4525,4520,229
20230907,092600,75120330,4525,4525,4525,4520,930
20230907,092500,70916175,4525,4535,4535,4525,134
20230907,092400,70309700,4525,4530,4530,4525,593
20230907,092300,67625875,4530,4530,4530,4530,298
20230907,092200,66275935,4530,4530,4530,4530,226
20230907,092100,65252155,4535,4535,4535,4530,474
20230907,092000,63104540,4535,4535,4535,4535,0
20230907,091900,63104540,4535,4535,4535,4535,1
20230907,091800,63100005,4530,4530,4530,4530,390
20230907,091700,61333305,4535,4545,4545,4535,712
20230907,091600,58104375,4535,4545,4545,4535,2136
20230907,091500,48397255,4545,4535,4545,4535,335
20230907,091400,46875880,4545,4540,4545,4540,11
20230907,091300,46825935,4540,4540,4540,4540,10
20230907,091200,46780535,4545,4545,4545,4545,3
20230907,091100,46766900,4545,4550,4550,4535,15
20230907,091000,46698715,4550,4535,4550,4530,52
20230907,090900,46463130,4525,4535,4535,4525,4624
20230907,090800,25517380,4535,4550,4550,4535,1038
20230907,090700,20801500,4550,4560,4580,4545,695
20230907,090600,17639005,4575,4575,4575,4575,0
20230907,090500,17639005,4575,4575,4575,4575,20
20230907,090400,17547505,4585,4585,4585,4585,15
20230907,090300,17478730,4585,4585,4585,4585,1
20230907,090200,17474145,4560,4560,4560,4560,248
20230907,090100,16343265,4560,4550,4560,4550,718
20230907,090000,13076145,4550,4550,4550,4545,2874