KissMeData/078940/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193500,998236650,3425,3425,3425,3425,821
20230904,193400,998236650,3425,3425,3425,3425,0
20230904,193300,998236650,3425,3425,3425,3425,0
20230904,193200,998236650,3425,3425,3425,3425,0
20230904,193100,998236650,3425,3425,3425,3425,0
20230904,193000,998236650,3425,3425,3425,3425,0
20230904,192900,998236650,3425,3425,3425,3425,0
20230904,192800,998236650,3425,3425,3425,3425,0
20230904,192700,998236650,3425,3425,3425,3425,0
20230904,192600,998236650,3425,3425,3425,3425,0
20230904,192500,998236650,3425,3425,3425,3425,0
20230904,192400,998236650,3425,3425,3425,3425,0
20230904,192300,998236650,3425,3425,3425,3425,0
20230904,192200,998236650,3425,3425,3425,3425,0
20230904,192100,998236650,3425,3425,3425,3425,0
20230904,192000,998236650,3425,3425,3425,3425,0
20230904,191900,998236650,3425,3425,3425,3425,0
20230904,191800,998236650,3425,3425,3425,3425,0
20230904,191700,998236650,3425,3425,3425,3425,0
20230904,191600,998236650,3425,3425,3425,3425,0
20230904,191500,998236650,3425,3425,3425,3425,0
20230904,191400,998236650,3425,3425,3425,3425,0
20230904,191300,998236650,3425,3425,3425,3425,0
20230904,191200,998236650,3425,3425,3425,3425,0
20230904,191100,998236650,3425,3425,3425,3425,0
20230904,191000,998236650,3425,3425,3425,3425,0
20230904,190900,998236650,3425,3425,3425,3425,0
20230904,190800,998236650,3425,3425,3425,3425,0
20230904,190700,998236650,3425,3425,3425,3425,0
20230904,190600,998236650,3425,3425,3425,3425,0
20230904,190500,998236650,3425,3425,3425,3425,821
20230904,190400,998236650,3425,3425,3425,3425,0
20230904,190300,998236650,3425,3425,3425,3425,0
20230904,190200,998236650,3425,3425,3425,3425,0
20230904,190100,998236650,3425,3425,3425,3425,0
20230904,190000,998236650,3425,3425,3425,3425,0
20230904,185900,998236650,3425,3425,3425,3425,0
20230904,185800,998236650,3425,3425,3425,3425,0
20230904,185700,998236650,3425,3425,3425,3425,0
20230904,185600,998236650,3425,3425,3425,3425,0
20230904,185500,998236650,3425,3425,3425,3425,0
20230904,185400,998236650,3425,3425,3425,3425,0
20230904,185300,998236650,3425,3425,3425,3425,0
20230904,185200,998236650,3425,3425,3425,3425,0
20230904,185100,998236650,3425,3425,3425,3425,0
20230904,185000,998236650,3425,3425,3425,3425,0
20230904,184900,998236650,3425,3425,3425,3425,0
20230904,184800,998236650,3425,3425,3425,3425,0
20230904,184700,998236650,3425,3425,3425,3425,0
20230904,184600,998236650,3425,3425,3425,3425,0
20230904,184500,998236650,3425,3425,3425,3425,0
20230904,184400,998236650,3425,3425,3425,3425,0
20230904,184300,998236650,3425,3425,3425,3425,0
20230904,184200,998236650,3425,3425,3425,3425,0
20230904,184100,998236650,3425,3425,3425,3425,0
20230904,184000,998236650,3425,3425,3425,3425,0
20230904,183900,998236650,3425,3425,3425,3425,0
20230904,183800,998236650,3425,3425,3425,3425,0
20230904,183700,998236650,3425,3425,3425,3425,0
20230904,183600,998236650,3425,3425,3425,3425,0
20230904,183500,998236650,3425,3425,3425,3425,821
20230904,183400,998236650,3425,3425,3425,3425,0
20230904,183300,998236650,3425,3425,3425,3425,0
20230904,183200,998236650,3425,3425,3425,3425,0
20230904,183100,998236650,3425,3425,3425,3425,0
20230904,183000,998236650,3425,3425,3425,3425,0
20230904,182900,998236650,3425,3425,3425,3425,0
20230904,182800,998236650,3425,3425,3425,3425,0
20230904,182700,998236650,3425,3425,3425,3425,0
20230904,182600,998236650,3425,3425,3425,3425,0
20230904,182500,998236650,3425,3425,3425,3425,0
20230904,182400,998236650,3425,3425,3425,3425,0
20230904,182300,998236650,3425,3425,3425,3425,0
20230904,182200,998236650,3425,3425,3425,3425,0
20230904,182100,998236650,3425,3425,3425,3425,0
20230904,182000,998236650,3425,3425,3425,3425,0
20230904,181900,998236650,3425,3425,3425,3425,0
20230904,181800,998236650,3425,3425,3425,3425,0
20230904,181700,998236650,3425,3425,3425,3425,0
20230904,181600,998236650,3425,3425,3425,3425,0
20230904,181500,998236650,3425,3425,3425,3425,0
20230904,181400,998236650,3425,3425,3425,3425,0
20230904,181300,998236650,3425,3425,3425,3425,0
20230904,181200,998236650,3425,3425,3425,3425,0
20230904,181100,998236650,3425,3425,3425,3425,0
20230904,181000,998236650,3425,3425,3425,3425,0
20230904,180900,998236650,3425,3425,3425,3425,0
20230904,180800,998236650,3425,3425,3425,3425,0
20230904,180700,998236650,3425,3425,3425,3425,0
20230904,180600,998236650,3425,3425,3425,3425,0
20230904,180500,998236650,3425,3425,3425,3425,821
20230904,180400,998236650,3425,3425,3425,3425,0
20230904,180300,998236650,3425,3425,3425,3425,0
20230904,180200,998236650,3425,3425,3425,3425,0
20230904,180100,998236650,3425,3425,3425,3425,0
20230904,180000,998236650,3425,3425,3425,3425,0
20230904,175900,998236650,3425,3425,3425,3425,0
20230904,175800,998236650,3425,3425,3425,3425,0
20230904,175700,998236650,3425,3425,3425,3425,0
20230904,175600,998236650,3425,3425,3425,3425,0
20230904,175500,998236650,3425,3425,3425,3425,0
20230904,175400,998236650,3425,3425,3425,3425,0
20230904,175300,998236650,3425,3425,3425,3425,0
20230904,175200,998236650,3425,3425,3425,3425,0
20230904,175100,998236650,3425,3425,3425,3425,0
20230904,175000,998236650,3425,3425,3425,3425,0
20230904,174900,998236650,3425,3425,3425,3425,0
20230904,174800,998236650,3425,3425,3425,3425,0
20230904,174700,998236650,3425,3425,3425,3425,0
20230904,174600,998236650,3425,3425,3425,3425,0
20230904,174500,998236650,3425,3425,3425,3425,0
20230904,174400,998236650,3425,3425,3425,3425,0
20230904,174300,998236650,3425,3425,3425,3425,0
20230904,174200,998236650,3425,3425,3425,3425,0
20230904,174100,998236650,3425,3425,3425,3425,0
20230904,174000,998236650,3425,3425,3425,3425,0
20230904,173900,998236650,3425,3425,3425,3425,0
20230904,173800,998236650,3425,3425,3425,3425,0
20230904,173700,998236650,3425,3425,3425,3425,0
20230904,173600,998236650,3425,3425,3425,3425,0
20230904,173500,998236650,3425,3425,3425,3425,821
20230904,173400,998236650,3425,3425,3425,3425,0
20230904,173300,998236650,3425,3425,3425,3425,0
20230904,173200,998236650,3425,3425,3425,3425,0
20230904,173100,998236650,3425,3425,3425,3425,0
20230904,173000,998236650,3425,3425,3425,3425,0
20230904,172900,998236650,3425,3425,3425,3425,0
20230904,172800,998236650,3425,3425,3425,3425,0
20230904,172700,998236650,3425,3425,3425,3425,0
20230904,172600,998236650,3425,3425,3425,3425,0
20230904,172500,998236650,3425,3425,3425,3425,0
20230904,172400,998236650,3425,3425,3425,3425,0
20230904,172300,998236650,3425,3425,3425,3425,0
20230904,172200,998236650,3425,3425,3425,3425,0
20230904,172100,998236650,3425,3425,3425,3425,0
20230904,172000,998236650,3425,3425,3425,3425,0
20230904,171900,998236650,3425,3425,3425,3425,0
20230904,171800,998236650,3425,3425,3425,3425,0
20230904,171700,998236650,3425,3425,3425,3425,0
20230904,171600,998236650,3425,3425,3425,3425,0
20230904,171500,998236650,3425,3425,3425,3425,0
20230904,171400,998236650,3425,3425,3425,3425,0
20230904,171300,998236650,3425,3425,3425,3425,0
20230904,171200,998236650,3425,3425,3425,3425,0
20230904,171100,998236650,3425,3425,3425,3425,0
20230904,171000,998236650,3425,3425,3425,3425,0
20230904,170900,998236650,3425,3425,3425,3425,0
20230904,170800,998236650,3425,3425,3425,3425,0
20230904,170700,998236650,3425,3425,3425,3425,0
20230904,170600,998236650,3425,3425,3425,3425,0
20230904,170500,998236650,3425,3425,3425,3425,821
20230904,170400,998236650,3425,3425,3425,3425,0
20230904,170300,998236650,3425,3425,3425,3425,0
20230904,170200,998236650,3425,3425,3425,3425,0
20230904,170100,998236650,3425,3425,3425,3425,0
20230904,170000,998236650,3425,3425,3425,3425,0
20230904,165900,998236650,3425,3425,3425,3425,0
20230904,165800,998236650,3425,3425,3425,3425,0
20230904,165700,998236650,3425,3425,3425,3425,0
20230904,165600,998236650,3425,3425,3425,3425,0
20230904,165500,998236650,3425,3425,3425,3425,0
20230904,165400,998236650,3425,3425,3425,3425,0
20230904,165300,998236650,3425,3425,3425,3425,0
20230904,165200,998236650,3425,3425,3425,3425,0
20230904,165100,998236650,3425,3425,3425,3425,0
20230904,165000,998236650,3425,3425,3425,3425,0
20230904,164900,998236650,3425,3425,3425,3425,0
20230904,164800,998236650,3425,3425,3425,3425,0
20230904,164700,998236650,3425,3425,3425,3425,0
20230904,164600,998236650,3425,3425,3425,3425,0
20230904,164500,998236650,3425,3425,3425,3425,0
20230904,164400,998236650,3425,3425,3425,3425,0
20230904,164300,998236650,3425,3425,3425,3425,0
20230904,164200,998236650,3425,3425,3425,3425,0
20230904,164100,998236650,3425,3425,3425,3425,0
20230904,164000,998236650,3425,3425,3425,3425,0
20230904,163900,998236650,3425,3425,3425,3425,0
20230904,163800,998236650,3425,3425,3425,3425,0
20230904,163700,998236650,3425,3425,3425,3425,0
20230904,163600,998236650,3425,3425,3425,3425,0
20230904,163500,998236650,3425,3425,3425,3425,821
20230904,163400,998236650,3425,3425,3425,3425,0
20230904,163300,998236650,3425,3425,3425,3425,0
20230904,163200,998236650,3425,3425,3425,3425,0
20230904,163100,998236650,3425,3425,3425,3425,0
20230904,163000,998236650,3425,3425,3425,3425,0
20230904,162900,998236650,3425,3425,3425,3425,0
20230904,162800,998236650,3425,3425,3425,3425,0
20230904,162700,998236650,3425,3425,3425,3425,0
20230904,162600,998236650,3425,3425,3425,3425,0
20230904,162500,998236650,3425,3425,3425,3425,0
20230904,162400,998236650,3425,3425,3425,3425,0
20230904,162300,998236650,3425,3425,3425,3425,0
20230904,162200,998236650,3425,3425,3425,3425,0
20230904,162100,998236650,3425,3425,3425,3425,0
20230904,162000,998236650,3425,3425,3425,3425,0
20230904,161900,998236650,3425,3425,3425,3425,0
20230904,161800,998236650,3425,3425,3425,3425,0
20230904,161700,998236650,3425,3425,3425,3425,0
20230904,161600,998236650,3425,3425,3425,3425,0
20230904,161500,998236650,3425,3425,3425,3425,0
20230904,161400,998236650,3425,3425,3425,3425,0
20230904,161300,998236650,3425,3425,3425,3425,0
20230904,161200,998236650,3425,3425,3425,3425,0
20230904,161100,998236650,3425,3425,3425,3425,0
20230904,161000,998236650,3425,3425,3425,3425,0
20230904,160900,998236650,3425,3425,3425,3425,0
20230904,160800,998236650,3425,3425,3425,3425,0
20230904,160700,998236650,3425,3425,3425,3425,0
20230904,160600,998236650,3425,3425,3425,3425,0
20230904,160500,998236650,3425,3425,3425,3425,821
20230904,160400,998236650,3425,3425,3425,3425,0
20230904,160300,998236650,3425,3425,3425,3425,0
20230904,160200,998236650,3425,3425,3425,3425,0
20230904,160100,998236650,3425,3425,3425,3425,0
20230904,160000,998236650,3425,3425,3425,3425,0
20230904,155900,998236650,3425,3425,3425,3425,0
20230904,155800,998236650,3425,3425,3425,3425,0
20230904,155700,998236650,3425,3425,3425,3425,0
20230904,155600,998236650,3425,3425,3425,3425,0
20230904,155500,998236650,3425,3425,3425,3425,0
20230904,155400,998236650,3425,3425,3425,3425,0
20230904,155300,998236650,3425,3425,3425,3425,0
20230904,155200,998236650,3425,3425,3425,3425,0
20230904,155100,998236650,3425,3425,3425,3425,0
20230904,155000,998236650,3425,3425,3425,3425,0
20230904,154900,998236650,3425,3425,3425,3425,0
20230904,154800,998236650,3425,3425,3425,3425,0
20230904,154700,998236650,3425,3425,3425,3425,0
20230904,154600,998236650,3425,3425,3425,3425,0
20230904,154500,998236650,3425,3425,3425,3425,0
20230904,154400,998236650,3425,3425,3425,3425,0
20230904,154300,998236650,3425,3425,3425,3425,0
20230904,154200,998236650,3425,3425,3425,3425,0
20230904,154100,998236650,3425,3425,3425,3425,0
20230904,154000,998236650,3425,3425,3425,3425,0
20230904,153900,998236650,3425,3425,3425,3425,0
20230904,153800,998236650,3425,3425,3425,3425,0
20230904,153700,998236650,3425,3425,3425,3425,0
20230904,153600,998236650,3425,3425,3425,3425,0
20230904,153500,998236650,3425,3425,3425,3425,821
20230904,153400,998236650,3425,3425,3425,3425,0
20230904,153300,998236650,3425,3425,3425,3425,0
20230904,153200,998236650,3425,3425,3425,3425,0
20230904,153100,998236650,3425,3425,3425,3425,0
20230904,153000,998236650,3425,3425,3425,3425,821
20230904,152900,995424725,3420,3420,3420,3420,0
20230904,152800,995424725,3420,3420,3420,3420,0
20230904,152700,995424725,3420,3420,3420,3420,0
20230904,152600,995424725,3420,3420,3420,3420,0
20230904,152500,995424725,3420,3420,3420,3420,0
20230904,152400,995424725,3420,3420,3420,3420,0
20230904,152300,995424725,3420,3420,3420,3420,0
20230904,152200,995424725,3420,3420,3420,3420,0
20230904,152100,995424725,3420,3420,3420,3420,0
20230904,152000,995424725,3420,3420,3420,3420,0
20230904,151900,995424725,3420,3420,3420,3420,1
20230904,151800,995421305,3410,3410,3410,3410,702
20230904,151700,993027485,3425,3425,3425,3425,90
20230904,151600,992719235,3435,3435,3435,3435,0
20230904,151500,992719235,3435,3435,3435,3435,21
20230904,151400,992647100,3430,3420,3430,3420,1378
20230904,151300,987923480,3430,3430,3430,3430,0
20230904,151200,987923480,3430,3420,3430,3420,1204
20230904,151100,983800330,3415,3410,3415,3410,31
20230904,151000,983694615,3420,3415,3420,3410,930
20230904,150900,980518130,3405,3415,3420,3405,2515
20230904,150800,971929525,3415,3395,3415,3395,219
20230904,150700,971185500,3395,3395,3395,3395,279
20230904,150600,970238295,3395,3395,3395,3395,667
20230904,150500,967973830,3380,3380,3380,3380,0
20230904,150400,967973830,3380,3380,3380,3380,0
20230904,150300,967973830,3380,3380,3380,3380,100
20230904,150200,967635830,3375,3375,3375,3375,1408
20230904,150100,962883830,3375,3375,3380,3375,1279
20230904,150000,958565910,3380,3385,3385,3375,3461
20230904,145900,946867990,3380,3390,3390,3380,1943
20230904,145800,940293805,3390,3400,3400,3390,2049
20230904,145700,933332865,3395,3410,3410,3395,334
20230904,145600,932193955,3430,3430,3430,3430,0
20230904,145500,932193955,3430,3425,3430,3425,110
20230904,145400,931817155,3430,3430,3430,3430,0
20230904,145300,931817155,3430,3430,3430,3430,1077
20230904,145200,928123045,3430,3430,3430,3430,1
20230904,145100,928119615,3415,3415,3415,3415,1394
20230904,145000,923359105,3410,3400,3410,3400,501
20230904,144900,921652055,3395,3395,3395,3395,100
20230904,144800,921312555,3395,3395,3395,3395,944
20230904,144700,918107675,3395,3395,3395,3395,233
20230904,144600,917316640,3395,3395,3395,3395,519
20230904,144500,915554635,3395,3395,3395,3395,0
20230904,144400,915554635,3395,3395,3395,3395,0
20230904,144300,915554635,3395,3395,3395,3395,0
20230904,144200,915554635,3395,3395,3395,3395,10
20230904,144100,915520685,3395,3395,3395,3395,0
20230904,144000,915520685,3395,3390,3395,3390,16
20230904,143900,915466395,3385,3385,3385,3385,0
20230904,143800,915466395,3385,3385,3385,3385,54
20230904,143700,915283605,3390,3390,3390,3390,94
20230904,143600,914964945,3400,3400,3400,3400,0
20230904,143500,914964945,3400,3400,3400,3400,0
20230904,143400,914964945,3400,3400,3400,3400,0
20230904,143300,914964945,3400,3400,3400,3400,11
20230904,143200,914927545,3400,3390,3400,3390,6
20230904,143100,914907195,3390,3390,3390,3390,0
20230904,143000,914907195,3390,3390,3390,3390,0
20230904,142900,914907195,3390,3390,3390,3390,0
20230904,142800,914907195,3390,3390,3390,3390,0
20230904,142700,914907195,3390,3390,3390,3390,0
20230904,142600,914907195,3390,3390,3390,3390,0
20230904,142500,914907195,3390,3390,3390,3390,0
20230904,142400,914907195,3390,3390,3390,3390,0
20230904,142300,914907195,3390,3390,3390,3390,0
20230904,142200,914907195,3390,3385,3390,3385,89
20230904,142100,914605535,3390,3390,3390,3390,242
20230904,142000,913785155,3395,3390,3395,3390,44
20230904,141900,913635945,3390,3390,3390,3390,32
20230904,141800,913527465,3390,3390,3390,3390,127
20230904,141700,913096935,3400,3400,3400,3400,751
20230904,141600,910543535,3400,3400,3400,3400,0
20230904,141500,910543535,3400,3400,3400,3400,0
20230904,141400,910543535,3400,3400,3400,3400,18
20230904,141300,910482335,3405,3405,3405,3405,0
20230904,141200,910482335,3405,3405,3405,3405,500
20230904,141100,908779835,3415,3415,3415,3415,0
20230904,141000,908779835,3415,3415,3415,3415,5
20230904,140900,908762760,3415,3415,3415,3415,0
20230904,140800,908762760,3415,3415,3415,3415,0
20230904,140700,908762760,3415,3415,3415,3415,1
20230904,140600,908759345,3415,3415,3415,3415,0
20230904,140500,908759345,3415,3415,3415,3415,0
20230904,140400,908759345,3415,3415,3415,3415,0
20230904,140300,908759345,3415,3415,3415,3415,0
20230904,140200,908759345,3415,3415,3415,3415,0
20230904,140100,908759345,3415,3415,3415,3415,0
20230904,140000,908759345,3415,3415,3415,3415,0
20230904,135900,908759345,3415,3415,3415,3415,0
20230904,135800,908759345,3415,3415,3415,3415,0
20230904,135700,908759345,3415,3415,3415,3415,0
20230904,135600,908759345,3415,3415,3415,3415,0
20230904,135500,908759345,3415,3410,3415,3410,501
20230904,135400,907050930,3415,3415,3415,3415,0
20230904,135300,907050930,3415,3415,3415,3415,0
20230904,135200,907050930,3415,3415,3415,3415,0
20230904,135100,907050930,3415,3415,3415,3415,0
20230904,135000,907050930,3415,3415,3415,3415,0
20230904,134900,907050930,3415,3415,3415,3415,1
20230904,134800,907047515,3400,3400,3400,3400,60
20230904,134700,906843515,3400,3400,3400,3400,0
20230904,134600,906843515,3400,3400,3400,3400,286
20230904,134500,905871115,3400,3400,3400,3400,0
20230904,134400,905871115,3400,3400,3400,3400,0
20230904,134300,905871115,3400,3400,3400,3400,161
20230904,134200,905323715,3400,3400,3400,3400,0
20230904,134100,905323715,3400,3400,3400,3400,0
20230904,134000,905323715,3400,3400,3400,3400,0
20230904,133900,905323715,3400,3400,3400,3400,0
20230904,133800,905323715,3400,3400,3400,3400,0
20230904,133700,905323715,3400,3400,3400,3400,0
20230904,133600,905323715,3400,3400,3400,3400,0
20230904,133500,905323715,3400,3400,3400,3400,0
20230904,133400,905323715,3400,3400,3400,3400,0
20230904,133300,905323715,3400,3400,3400,3400,0
20230904,133200,905323715,3400,3400,3400,3400,0
20230904,133100,905323715,3400,3400,3400,3400,0
20230904,133000,905323715,3400,3400,3400,3400,0
20230904,132900,905323715,3400,3400,3400,3400,0
20230904,132800,905323715,3400,3400,3400,3400,0
20230904,132700,905323715,3400,3400,3400,3400,0
20230904,132600,905323715,3400,3400,3400,3400,0
20230904,132500,905323715,3400,3380,3400,3380,4
20230904,132400,905310175,3380,3380,3380,3380,0
20230904,132300,905310175,3380,3380,3380,3380,0
20230904,132200,905310175,3380,3380,3380,3380,0
20230904,132100,905310175,3380,3380,3380,3380,0
20230904,132000,905310175,3380,3380,3380,3380,0
20230904,131900,905310175,3380,3380,3380,3380,578
20230904,131800,903356535,3375,3375,3375,3375,0
20230904,131700,903356535,3375,3375,3375,3375,0
20230904,131600,903356535,3375,3375,3375,3375,10
20230904,131500,903322785,3375,3375,3375,3375,0
20230904,131400,903322785,3375,3375,3375,3375,10
20230904,131300,903289035,3395,3395,3395,3395,23
20230904,131200,903210950,3400,3390,3400,3390,1687
20230904,131100,897479165,3395,3395,3395,3395,0
20230904,131000,897479165,3395,3395,3395,3395,0
20230904,130900,897479165,3395,3395,3395,3395,0
20230904,130800,897479165,3395,3395,3395,3395,0
20230904,130700,897479165,3395,3395,3395,3395,200
20230904,130600,896800165,3395,3395,3395,3395,0
20230904,130500,896800165,3395,3395,3395,3395,0
20230904,130400,896800165,3395,3395,3395,3395,300
20230904,130300,895781665,3395,3395,3395,3395,0
20230904,130200,895781665,3395,3395,3395,3395,0
20230904,130100,895781665,3395,3395,3395,3395,10
20230904,130000,895747715,3395,3395,3395,3395,10
20230904,125900,895713765,3395,3395,3395,3395,0
20230904,125800,895713765,3395,3395,3395,3395,0
20230904,125700,895713765,3395,3395,3395,3395,3
20230904,125600,895703580,3395,3395,3395,3395,200
20230904,125500,895024580,3395,3395,3395,3395,1
20230904,125400,895021185,3370,3370,3370,3370,0
20230904,125300,895021185,3370,3370,3370,3370,500
20230904,125200,893336185,3370,3370,3370,3370,0
20230904,125100,893336185,3370,3370,3370,3370,0
20230904,125000,893336185,3370,3390,3390,3370,4618
20230904,124900,877746915,3390,3390,3390,3390,49
20230904,124800,877580805,3390,3395,3395,3390,1283
20230904,124700,873230965,3395,3395,3395,3395,978
20230904,124600,869910655,3395,3400,3400,3395,240
20230904,124500,869095355,3400,3400,3400,3395,12474
20230904,124400,826691385,3400,3400,3400,3400,0
20230904,124300,826691385,3400,3400,3400,3400,0
20230904,124200,826691385,3400,3400,3400,3400,0
20230904,124100,826691385,3400,3400,3400,3400,0
20230904,124000,826691385,3400,3400,3400,3400,200
20230904,123900,826011385,3395,3395,3395,3395,472
20230904,123800,824408945,3390,3410,3410,3390,10200
20230904,123700,789741150,3410,3410,3410,3410,114
20230904,123600,789352410,3415,3415,3415,3415,85
20230904,123500,789062135,3420,3420,3420,3420,19
20230904,123400,788997155,3420,3415,3420,3415,25
20230904,123300,788911730,3420,3420,3420,3420,0
20230904,123200,788911730,3420,3420,3420,3420,0
20230904,123100,788911730,3420,3420,3420,3420,49
20230904,123000,788744150,3420,3425,3425,3420,451
20230904,122900,787200980,3425,3430,3430,3420,142
20230904,122800,786714065,3430,3430,3430,3430,0
20230904,122700,786714065,3430,3430,3430,3430,0
20230904,122600,786714065,3430,3430,3430,3430,1
20230904,122500,786710635,3410,3410,3410,3410,0
20230904,122400,786710635,3410,3410,3410,3410,199
20230904,122300,786032045,3410,3415,3415,3410,649
20230904,122200,783818825,3415,3420,3420,3415,1521
20230904,122100,778622005,3430,3430,3430,3430,381
20230904,122000,777315175,3430,3420,3430,3420,473
20230904,121900,775692795,3420,3420,3420,3420,117
20230904,121800,775292655,3420,3420,3420,3420,363
20230904,121700,774051195,3420,3420,3420,3420,1
20230904,121600,774047775,3425,3425,3425,3425,0
20230904,121500,774047775,3425,3425,3425,3425,0
20230904,121400,774047775,3425,3425,3425,3425,0
20230904,121300,774047775,3425,3425,3425,3425,0
20230904,121200,774047775,3425,3425,3425,3425,49
20230904,121100,773879950,3415,3415,3415,3415,0
20230904,121000,773879950,3415,3415,3415,3415,32
20230904,120900,773770670,3415,3415,3415,3415,215
20230904,120800,773036445,3415,3415,3415,3415,0
20230904,120700,773036445,3415,3415,3415,3415,0
20230904,120600,773036445,3415,3415,3415,3415,0
20230904,120500,773036445,3415,3415,3415,3415,87
20230904,120400,772739340,3420,3420,3420,3420,0
20230904,120300,772739340,3420,3420,3420,3420,0
20230904,120200,772739340,3420,3420,3420,3420,0
20230904,120100,772739340,3420,3420,3420,3420,754
20230904,120000,770160660,3420,3430,3430,3420,209
20230904,115900,769444580,3430,3430,3430,3430,0
20230904,115800,769444580,3430,3430,3430,3430,457
20230904,115700,767877070,3425,3425,3425,3425,0
20230904,115600,767877070,3425,3425,3425,3425,5
20230904,115500,767859945,3420,3420,3420,3420,5
20230904,115400,767842845,3420,3435,3435,3420,150
20230904,115300,767329770,3420,3420,3420,3420,2
20230904,115200,767322930,3420,3420,3420,3420,0
20230904,115100,767322930,3420,3420,3420,3420,0
20230904,115000,767322930,3420,3420,3420,3420,5
20230904,114900,767305830,3410,3420,3420,3410,4458
20230904,114800,752060630,3440,3440,3440,3440,0
20230904,114700,752060630,3440,3440,3440,3440,0
20230904,114600,752060630,3440,3425,3440,3425,61
20230904,114500,751851210,3420,3420,3425,3420,110
20230904,114400,751475005,3420,3420,3420,3420,5
20230904,114300,751457905,3420,3420,3420,3420,155
20230904,114200,750927805,3420,3420,3420,3420,0
20230904,114100,750927805,3420,3420,3420,3420,0
20230904,114000,750927805,3420,3435,3435,3420,98
20230904,113900,750591415,3430,3420,3430,3420,4
20230904,113800,750577705,3420,3420,3420,3420,35
20230904,113700,750458005,3420,3415,3420,3415,19
20230904,113600,750393105,3420,3420,3420,3420,61
20230904,113500,750184485,3420,3420,3420,3420,397
20230904,113400,748826745,3410,3410,3410,3410,0
20230904,113300,748826745,3410,3410,3410,3410,72
20230904,113200,748581225,3415,3415,3415,3415,0
20230904,113100,748581225,3415,3415,3415,3415,0
20230904,113000,748581225,3415,3410,3415,3410,170
20230904,112900,748001520,3410,3410,3415,3410,427
20230904,112800,746545365,3410,3410,3410,3410,55
20230904,112700,746357815,3415,3420,3420,3415,1522
20230904,112600,741155665,3440,3420,3440,3420,2
20230904,112500,741148805,3425,3425,3425,3425,0
20230904,112400,741148805,3425,3425,3425,3425,500
20230904,112300,739436305,3425,3425,3425,3425,100
20230904,112200,739093805,3430,3430,3430,3430,0
20230904,112100,739093805,3430,3440,3440,3430,194
20230904,112000,738428285,3440,3440,3440,3440,0
20230904,111900,738428285,3440,3440,3440,3440,0
20230904,111800,738428285,3440,3440,3440,3440,3
20230904,111700,738417965,3445,3445,3445,3445,250
20230904,111600,737556715,3450,3450,3450,3450,0
20230904,111500,737556715,3450,3450,3450,3450,0
20230904,111400,737556715,3450,3450,3450,3450,0
20230904,111300,737556715,3450,3450,3450,3450,10
20230904,111200,737522215,3440,3440,3440,3440,964
20230904,111100,734206055,3440,3440,3440,3440,70
20230904,111000,733965255,3440,3440,3440,3440,30
20230904,110900,733862055,3440,3440,3440,3440,0
20230904,110800,733862055,3440,3440,3440,3440,4
20230904,110700,733848295,3440,3440,3440,3440,1
20230904,110600,733844855,3415,3415,3415,3415,0
20230904,110500,733844855,3415,3415,3415,3415,0
20230904,110400,733844855,3415,3430,3430,3415,20
20230904,110300,733776270,3430,3420,3430,3420,1642
20230904,110200,728155085,3415,3415,3415,3415,1580
20230904,110100,722759385,3415,3410,3415,3410,618
20230904,110000,720649730,3410,3405,3410,3405,497
20230904,105900,718956945,3405,3405,3405,3405,10
20230904,105800,718922895,3410,3400,3410,3395,70
20230904,105700,718684915,3390,3390,3390,3390,0
20230904,105600,718684915,3390,3390,3390,3390,200
20230904,105500,718006915,3420,3420,3420,3420,0
20230904,105400,718006915,3420,3420,3420,3420,0
20230904,105300,718006915,3420,3420,3420,3420,0
20230904,105200,718006915,3420,3420,3420,3420,0
20230904,105100,718006915,3420,3420,3420,3420,201
20230904,105000,717319495,3390,3390,3390,3390,0
20230904,104900,717319495,3390,3415,3415,3390,1713
20230904,104800,711490320,3420,3420,3420,3420,1100
20230904,104700,707728320,3415,3415,3415,3415,0
20230904,104600,707728320,3415,3415,3415,3415,10
20230904,104500,707694170,3425,3425,3425,3425,0
20230904,104400,707694170,3425,3425,3425,3425,0
20230904,104300,707694170,3425,3425,3425,3425,38
20230904,104200,707564020,3425,3420,3425,3415,769
20230904,104100,704937310,3420,3415,3420,3415,349
20230904,104000,703744475,3415,3415,3415,3415,0
20230904,103900,703744475,3415,3415,3415,3415,0
20230904,103800,703744475,3415,3415,3415,3415,0
20230904,103700,703744475,3415,3415,3415,3415,3
20230904,103600,703734230,3415,3415,3415,3415,82
20230904,103500,703454200,3405,3400,3405,3400,1440
20230904,103400,698552510,3390,3390,3390,3390,707
20230904,103300,696155780,3400,3420,3420,3400,5686
20230904,103200,676791900,3420,3415,3420,3410,150
20230904,103100,676280270,3420,3430,3430,3420,9513
20230904,103000,643724790,3430,3430,3430,3430,0
20230904,102900,643724790,3430,3430,3430,3430,0
20230904,102800,643724790,3430,3430,3430,3430,464
20230904,102700,642133270,3425,3425,3425,3425,78
20230904,102600,641866120,3425,3420,3425,3420,509
20230904,102500,640124345,3420,3420,3420,3420,0
20230904,102400,640124345,3420,3420,3420,3420,1
20230904,102300,640120925,3415,3420,3420,3415,6513
20230904,102200,617862450,3425,3425,3425,3425,0
20230904,102100,617862450,3425,3430,3430,3425,280
20230904,102000,616903050,3435,3435,3435,3435,89
20230904,101900,616597335,3440,3440,3440,3440,0
20230904,101800,616597335,3440,3440,3440,3440,23
20230904,101700,616518215,3440,3440,3440,3440,50
20230904,101600,616346215,3440,3435,3440,3435,71
20230904,101500,616102080,3435,3435,3435,3430,300
20230904,101400,615071680,3435,3440,3440,3435,21
20230904,101300,614999540,3440,3435,3440,3435,303
20230904,101200,613957715,3435,3435,3435,3435,110
20230904,101100,613579865,3435,3430,3435,3430,677
20230904,101000,611257750,3435,3435,3435,3435,105
20230904,100900,610897075,3435,3445,3445,3435,6719
20230904,100800,587772505,3450,3450,3450,3450,451
20230904,100700,586216555,3460,3460,3460,3460,1
20230904,100600,586213095,3450,3450,3450,3450,0
20230904,100500,586213095,3450,3450,3450,3450,139
20230904,100400,585733545,3450,3450,3450,3450,5
20230904,100300,585716295,3460,3460,3460,3460,55
20230904,100200,585525995,3460,3465,3465,3455,756
20230904,100100,582913725,3455,3455,3455,3455,0
20230904,100000,582913725,3455,3455,3455,3455,1
20230904,095900,582910270,3455,3455,3455,3455,464
20230904,095800,581307150,3455,3455,3455,3455,136
20230904,095700,580837270,3455,3455,3460,3455,2932
20230904,095600,570707205,3455,3465,3480,3455,1030
20230904,095500,567141975,3465,3480,3480,3460,11110
20230904,095400,528601370,3495,3495,3495,3495,7
20230904,095300,528576905,3495,3495,3495,3495,78
20230904,095200,528304295,3495,3470,3495,3470,35
20230904,095100,528181995,3475,3475,3480,3475,601
20230904,095000,526092820,3475,3475,3475,3475,1
20230904,094900,526089345,3495,3475,3495,3475,249
20230904,094800,525222070,3495,3495,3495,3495,2
20230904,094700,525215080,3470,3470,3470,3470,200
20230904,094600,524521080,3470,3470,3470,3470,50
20230904,094500,524347580,3470,3500,3500,3470,6766
20230904,094400,500798025,3510,3525,3525,3490,11800
20230904,094300,459523200,3530,3530,3530,3530,6269
20230904,094200,437393630,3550,3550,3550,3550,23
20230904,094100,437311980,3550,3550,3550,3525,8013
20230904,094000,409063025,3535,3535,3535,3535,875
20230904,093900,405969900,3550,3530,3550,3530,606
20230904,093800,403828600,3550,3550,3550,3530,3991
20230904,093700,389739765,3550,3525,3550,3525,1476
20230904,093600,384512465,3530,3535,3535,3530,5405
20230904,093500,365413830,3535,3545,3545,3535,1057
20230904,093400,361667335,3540,3555,3560,3540,4220
20230904,093300,346680655,3565,3565,3565,3560,5854
20230904,093200,325835800,3565,3565,3565,3560,3133
20230904,093100,314667655,3565,3550,3570,3550,3841
20230904,093000,300974350,3545,3550,3565,3545,6125
20230904,092900,279173615,3540,3555,3555,3540,33
20230904,092800,279056375,3555,3555,3560,3555,1774
20230904,092700,272748985,3555,3540,3555,3540,1922
20230904,092600,265930335,3530,3535,3535,3530,1621
20230904,092500,260203620,3535,3535,3535,3535,200
20230904,092400,259496620,3540,3535,3540,3535,2794
20230904,092300,249613110,3540,3545,3545,3540,300
20230904,092200,248550750,3545,3550,3555,3545,1264
20230904,092100,244064860,3550,3555,3555,3550,896
20230904,092000,240881360,3560,3560,3560,3560,132
20230904,091900,240411440,3555,3530,3560,3530,10548
20230904,091800,202906215,3530,3530,3555,3525,1703
20230904,091700,196872470,3525,3540,3540,3525,3891
20230904,091600,183137110,3525,3525,3525,3525,30
20230904,091500,183031360,3540,3550,3550,3530,1812
20230904,091400,176618365,3550,3555,3560,3550,1058
20230904,091300,172856760,3560,3525,3560,3525,14179
20230904,091200,122606335,3525,3485,3525,3485,12737
20230904,091100,77984375,3485,3485,3485,3485,200
20230904,091000,77287375,3485,3505,3505,3485,1105
20230904,090900,73424560,3505,3525,3525,3505,218
20230904,090800,72658110,3525,3520,3525,3520,5597
20230904,090700,52949800,3455,3495,3500,3445,3125
20230904,090600,42069220,3495,3415,3500,3415,3134
20230904,090500,31173940,3410,3410,3415,3410,1681
20230904,090400,25441630,3410,3415,3425,3405,1115
20230904,090300,21637465,3395,3390,3395,3385,1813
20230904,090200,15491710,3390,3400,3415,3390,1070
20230904,090100,11854195,3400,3400,3400,3400,250
20230904,090000,11004195,3425,3475,3475,3415,3216